| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 41 | 43.4 | 41 | 42.4 | 42.4 | +1.05 (+2.54%) | 27,648 |
| 13 Dec 2018 | INR | 41 | 42.3 | 41 | 41.35 | 41.35 | +0.6 (+1.47%) | 16,778 |
| 12 Dec 2018 | INR | 40.25 | 42.5 | 40 | 40.75 | 40.75 | +0.5 (+1.24%) | 33,020 |
| 11 Dec 2018 | INR | 40.95 | 40.95 | 38.5 | 40.25 | 40.25 | -0.7 (-1.71%) | 38,737 |
| 10 Dec 2018 | INR | 41.85 | 42.05 | 40.5 | 40.95 | 40.95 | -1.55 (-3.65%) | 32,238 |
| 7 Dec 2018 | INR | 42.05 | 44 | 42.05 | 42.5 | 42.5 | +0.1 (+0.24%) | 131,762 |
| 6 Dec 2018 | INR | 44.75 | 44.75 | 42 | 42.4 | 42.4 | -1.55 (-3.53%) | 24,738 |
| 5 Dec 2018 | INR | 44.2 | 44.85 | 43.4 | 43.95 | 43.95 | -0.35 (-0.79%) | 15,020 |
| 4 Dec 2018 | INR | 44.1 | 44.5 | 43.8 | 44.3 | 44.3 | +0.55 (+1.26%) | 7,576 |
| 3 Dec 2018 | INR | 44.5 | 44.5 | 43.5 | 43.75 | 43.75 | -0.05 (-0.11%) | 16,027 |
| 30 Nov 2018 | INR | 44 | 44.65 | 42.6 | 43.8 | 43.8 | +0.35 (+0.81%) | 18,293 |
| 29 Nov 2018 | INR | 44 | 44.8 | 43 | 43.45 | 43.45 | -0.55 (-1.25%) | 29,657 |
| 28 Nov 2018 | INR | 44.9 | 45.25 | 43.15 | 44 | 44 | 0.0 (0.0%) | 20,459 |
| 27 Nov 2018 | INR | 45.1 | 46.45 | 43.25 | 44 | 44 | -1.1 (-2.44%) | 139,684 |
| 26 Nov 2018 | INR | 45.75 | 47.65 | 44.8 | 45.1 | 45.1 | -0.95 (-2.06%) | 31,428 |
| 22 Nov 2018 | INR | 45.2 | 47.35 | 45 | 46.05 | 46.05 | -0.15 (-0.32%) | 25,762 |
| 21 Nov 2018 | INR | 47.9 | 48.9 | 45.8 | 46.2 | 46.2 | -0.25 (-0.54%) | 43,752 |
| 20 Nov 2018 | INR | 47.5 | 49.9 | 46.05 | 46.45 | 46.45 | -0.35 (-0.75%) | 62,255 |
| 19 Nov 2018 | INR | 44.25 | 47.7 | 44 | 46.8 | 46.8 | +2.1 (+4.70%) | 62,846 |
| 16 Nov 2018 | INR | 44 | 45.45 | 42.8 | 44.7 | 44.7 | +0.2 (+0.45%) | 28,548 |
| 15 Nov 2018 | INR | 44.75 | 44.75 | 43.35 | 44.5 | 44.5 | -0.25 (-0.56%) | 15,641 |
| 14 Nov 2018 | INR | 45.35 | 45.95 | 44.1 | 44.75 | 44.75 | -0.75 (-1.65%) | 15,708 |
| 13 Nov 2018 | INR | 45.2 | 45.9 | 44.9 | 45.5 | 45.5 | -0.3 (-0.66%) | 6,729 |
| 12 Nov 2018 | INR | 47.95 | 47.95 | 44.7 | 45.8 | 45.8 | -1.2 (-2.55%) | 26,658 |
| 9 Nov 2018 | INR | 47.95 | 48.35 | 46.95 | 47 | 47 | -0.7 (-1.47%) | 20,949 |
| 7 Nov 2018 | INR | 48.45 | 48.45 | 47 | 47.7 | 47.7 | +0.8 (+1.71%) | 9,121 |
| 6 Nov 2018 | INR | 47.05 | 49.1 | 46.65 | 46.9 | 46.9 | -0.65 (-1.37%) | 20,271 |
| 5 Nov 2018 | INR | 49 | 49 | 47.25 | 47.55 | 47.55 | -0.4 (-0.83%) | 18,759 |
| 2 Nov 2018 | INR | 49.7 | 49.7 | 47 | 47.95 | 47.95 | +1 (+2.13%) | 30,395 |
| 1 Nov 2018 | INR | 47.05 | 48 | 46.35 | 46.95 | 46.95 | +0.25 (+0.54%) | 19,598 |
