| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 48.05 | 49.45 | 46.7 | 48.8 | 48.8 | +0.75 (+1.56%) | 2,429,359 |
| 13 Dec 2018 | INR | 47.3 | 48.4 | 46.3 | 48.05 | 48.05 | +1.8 (+3.89%) | 4,003,719 |
| 12 Dec 2018 | INR | 43.95 | 46.95 | 43.8 | 46.25 | 46.25 | +2.8 (+6.44%) | 3,110,838 |
| 11 Dec 2018 | INR | 41.2 | 44.2 | 41.2 | 43.45 | 43.45 | +0.9 (+2.12%) | 3,983,780 |
| 10 Dec 2018 | INR | 42 | 43.3 | 41.85 | 42.55 | 42.55 | -1.75 (-3.95%) | 1,208,997 |
| 7 Dec 2018 | INR | 45.5 | 45.5 | 44 | 44.3 | 44.3 | -0.5 (-1.12%) | 1,350,195 |
| 6 Dec 2018 | INR | 44.6 | 45.35 | 44.25 | 44.8 | 44.8 | -0.5 (-1.10%) | 1,633,792 |
| 5 Dec 2018 | INR | 44.9 | 45.5 | 44.7 | 45.3 | 45.3 | -0.15 (-0.33%) | 1,770,310 |
| 4 Dec 2018 | INR | 45.2 | 45.75 | 44.6 | 45.45 | 45.45 | +0.3 (+0.66%) | 1,667,703 |
| 3 Dec 2018 | INR | 45.8 | 46.35 | 44.9 | 45.15 | 45.15 | -0.6 (-1.31%) | 1,789,264 |
| 30 Nov 2018 | INR | 47.2 | 48.9 | 45 | 45.75 | 45.75 | -1.1 (-2.35%) | 6,494,795 |
| 29 Nov 2018 | INR | 49.7 | 49.7 | 45.55 | 46.85 | 46.85 | -2.45 (-4.97%) | 2,706,476 |
| 28 Nov 2018 | INR | 51.2 | 51.5 | 49 | 49.3 | 49.3 | -1.55 (-3.05%) | 1,649,171 |
| 27 Nov 2018 | INR | 49.8 | 51.3 | 49.7 | 50.85 | 50.85 | +1.95 (+3.99%) | 5,481,216 |
| 26 Nov 2018 | INR | 49.5 | 49.95 | 48.5 | 48.9 | 48.9 | -0.3 (-0.61%) | 1,821,684 |
| 22 Nov 2018 | INR | 49.7 | 49.9 | 48.75 | 49.2 | 49.2 | -0.45 (-0.91%) | 1,332,571 |
| 21 Nov 2018 | INR | 49.9 | 49.95 | 49.1 | 49.65 | 49.65 | -0.05 (-0.10%) | 1,026,673 |
| 20 Nov 2018 | INR | 50 | 51.4 | 49.4 | 49.7 | 49.7 | -0.85 (-1.68%) | 1,865,524 |
| 19 Nov 2018 | INR | 51.65 | 52.15 | 50.25 | 50.55 | 50.55 | -1.1 (-2.13%) | 1,598,305 |
| 16 Nov 2018 | INR | 52 | 52.25 | 51.35 | 51.65 | 51.65 | -0.15 (-0.29%) | 1,826,546 |
| 15 Nov 2018 | INR | 52.2 | 52.45 | 49.65 | 51.8 | 51.8 | -0.3 (-0.58%) | 3,822,197 |
| 14 Nov 2018 | INR | 49.25 | 52.6 | 49.25 | 52.1 | 52.1 | +3.45 (+7.09%) | 5,545,286 |
| 13 Nov 2018 | INR | 49.4 | 49.9 | 48.25 | 48.65 | 48.65 | -0.65 (-1.32%) | 1,471,290 |
| 12 Nov 2018 | INR | 49.2 | 49.85 | 48.25 | 49.3 | 49.3 | +0.6 (+1.23%) | 2,239,117 |
| 9 Nov 2018 | INR | 46.6 | 49.3 | 45.25 | 48.7 | 48.7 | +2.75 (+5.98%) | 3,601,463 |
| 7 Nov 2018 | INR | 45.9 | 46.1 | 45.45 | 45.95 | 45.95 | +0.75 (+1.66%) | 891,215 |
| 6 Nov 2018 | INR | 45.2 | 45.7 | 44.3 | 45.2 | 45.2 | +0.1 (+0.22%) | 1,263,462 |
| 5 Nov 2018 | INR | 44.95 | 46.45 | 42.7 | 45.1 | 45.1 | +1 (+2.27%) | 4,234,343 |
| 2 Nov 2018 | INR | 44 | 44.8 | 43.5 | 44.1 | 44.1 | +0.75 (+1.73%) | 2,282,734 |
| 1 Nov 2018 | INR | 42.25 | 43.5 | 42.25 | 43.35 | 43.35 | +0.8 (+1.88%) | 1,402,748 |
