| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 61.3 | 62.3 | 60.66 | 61.16 | 30.58 | -1.24 (-1.99%) | 779,976 |
| 13 Dec 2018 | INR | 60.46 | 62.96 | 59.34 | 62.4 | 31.2 | +2.3 (+3.83%) | 1,035,648 |
| 12 Dec 2018 | INR | 58.46 | 60.9 | 56.16 | 60.1 | 30.05 | +3.06 (+5.36%) | 1,343,676 |
| 11 Dec 2018 | INR | 55.84 | 57.8 | 55.26 | 57.04 | 28.52 | +0.44 (+0.78%) | 824,924 |
| 10 Dec 2018 | INR | 56.5 | 57.4 | 54.7 | 56.6 | 28.3 | -0.2 (-0.35%) | 466,008 |
| 7 Dec 2018 | INR | 57.9 | 58.5 | 56.5 | 56.8 | 28.4 | -1.1 (-1.90%) | 235,964 |
| 6 Dec 2018 | INR | 57.04 | 59.6 | 56.1 | 57.9 | 28.95 | +0.06 (+0.10%) | 591,632 |
| 5 Dec 2018 | INR | 58 | 58.84 | 57.3 | 57.84 | 28.92 | -1.12 (-1.90%) | 333,392 |
| 4 Dec 2018 | INR | 59.46 | 60.76 | 58.34 | 58.96 | 29.48 | -1.2 (-1.99%) | 501,962 |
| 3 Dec 2018 | INR | 60.4 | 61 | 58.5 | 60.16 | 30.08 | +0.62 (+1.04%) | 1,185,888 |
| 30 Nov 2018 | INR | 60.34 | 63 | 55.5 | 59.54 | 29.77 | -1.56 (-2.55%) | 7,452,328 |
| 29 Nov 2018 | INR | 57.2 | 62.26 | 56.5 | 61.1 | 30.55 | +4.34 (+7.65%) | 3,265,140 |
| 28 Nov 2018 | INR | 62.3 | 62.54 | 56.1 | 56.76 | 28.38 | -5.9 (-9.42%) | 2,582,522 |
| 27 Nov 2018 | INR | 58.96 | 66.3 | 57.9 | 62.66 | 31.33 | +5.06 (+8.78%) | 6,687,148 |
| 26 Nov 2018 | INR | 57.46 | 62.9 | 56.9 | 57.6 | 28.8 | +0.6 (+1.05%) | 4,489,050 |
| 22 Nov 2018 | INR | 56.54 | 58 | 55.76 | 57 | 28.5 | +1.34 (+2.41%) | 1,882,966 |
| 21 Nov 2018 | INR | 54 | 57.5 | 52.76 | 55.66 | 27.83 | +2.06 (+3.84%) | 1,126,946 |
| 20 Nov 2018 | INR | 54.16 | 54.6 | 52.34 | 53.6 | 26.8 | 0.0 (0.0%) | 545,398 |
| 19 Nov 2018 | INR | 50.84 | 54 | 50.7 | 53.6 | 26.8 | +2.9 (+5.72%) | 613,400 |
| 16 Nov 2018 | INR | 51.6 | 53.1 | 50.34 | 50.7 | 25.35 | -1.7 (-3.24%) | 501,430 |
| 15 Nov 2018 | INR | 49.6 | 52.9 | 49.6 | 52.4 | 26.2 | +2.36 (+4.72%) | 728,724 |
| 14 Nov 2018 | INR | 51.5 | 51.76 | 49.5 | 50.04 | 25.02 | -1.46 (-2.83%) | 336,554 |
| 13 Nov 2018 | INR | 50 | 51.84 | 49.8 | 51.5 | 25.75 | +1.3 (+2.59%) | 264,936 |
| 12 Nov 2018 | INR | 52.04 | 52.9 | 49.8 | 50.2 | 25.1 | -1.5 (-2.90%) | 549,840 |
| 9 Nov 2018 | INR | 52.4 | 52.9 | 50.54 | 51.7 | 25.85 | -0.34 (-0.65%) | 501,268 |
| 7 Nov 2018 | INR | 51.5 | 53.2 | 50.66 | 52.04 | 26.02 | +1.34 (+2.64%) | 524,026 |
| 6 Nov 2018 | INR | 48 | 51.8 | 46.6 | 50.7 | 25.35 | +2.7 (+5.63%) | 903,036 |
| 5 Nov 2018 | INR | 49.7 | 50 | 47.26 | 48 | 24 | -1.7 (-3.42%) | 655,606 |
| 2 Nov 2018 | INR | 49.16 | 51 | 48.46 | 49.7 | 24.85 | +0.94 (+1.93%) | 476,776 |
| 1 Nov 2018 | INR | 48.26 | 51.8 | 46.54 | 48.76 | 24.38 | +1.06 (+2.22%) | 1,318,796 |
