| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 54.75 | 55.25 | 53.35 | 54.3 | 54.3 | -0.6 (-1.09%) | 14,224 |
| 13 Dec 2018 | INR | 57 | 57 | 54.1 | 54.9 | 54.9 | +0.25 (+0.46%) | 37,333 |
| 12 Dec 2018 | INR | 53.75 | 57 | 52.35 | 54.65 | 54.65 | +2.25 (+4.29%) | 109,782 |
| 11 Dec 2018 | INR | 50.2 | 54.95 | 50.2 | 52.4 | 52.4 | +0.65 (+1.26%) | 25,188 |
| 10 Dec 2018 | INR | 52.8 | 52.85 | 50.9 | 51.75 | 51.75 | -1.55 (-2.91%) | 15,757 |
| 7 Dec 2018 | INR | 54.35 | 55.4 | 52.5 | 53.3 | 53.3 | -1.5 (-2.74%) | 32,390 |
| 6 Dec 2018 | INR | 55.5 | 55.7 | 54.05 | 54.8 | 54.8 | -1.05 (-1.88%) | 7,965 |
| 5 Dec 2018 | INR | 55.95 | 56.95 | 55.35 | 55.85 | 55.85 | -0.5 (-0.89%) | 15,161 |
| 4 Dec 2018 | INR | 55.6 | 58.4 | 54.55 | 56.35 | 56.35 | +0.7 (+1.26%) | 30,221 |
| 3 Dec 2018 | INR | 57.55 | 57.8 | 55.2 | 55.65 | 55.65 | -0.85 (-1.50%) | 17,796 |
| 30 Nov 2018 | INR | 57.05 | 58.3 | 53.55 | 56.5 | 56.5 | -0.45 (-0.79%) | 53,700 |
| 29 Nov 2018 | INR | 57.35 | 57.95 | 55.65 | 56.95 | 56.95 | -0.45 (-0.78%) | 27,893 |
| 28 Nov 2018 | INR | 59.55 | 59.55 | 56.85 | 57.4 | 57.4 | -0.55 (-0.95%) | 32,987 |
| 27 Nov 2018 | INR | 58.9 | 58.9 | 57 | 57.95 | 57.95 | +0.75 (+1.31%) | 23,784 |
| 26 Nov 2018 | INR | 58.05 | 59.95 | 55.5 | 57.2 | 57.2 | -1.25 (-2.14%) | 31,531 |
| 22 Nov 2018 | INR | 60.05 | 61 | 58.2 | 58.45 | 58.45 | -1.5 (-2.50%) | 24,888 |
| 21 Nov 2018 | INR | 60.4 | 60.85 | 59.3 | 59.95 | 59.95 | -0.55 (-0.91%) | 24,493 |
| 20 Nov 2018 | INR | 61.15 | 62 | 59.25 | 60.5 | 60.5 | -0.8 (-1.31%) | 25,588 |
| 19 Nov 2018 | INR | 62.1 | 62.45 | 60.9 | 61.3 | 61.3 | -0.25 (-0.41%) | 16,896 |
| 16 Nov 2018 | INR | 62.55 | 64 | 61.05 | 61.55 | 61.55 | -0.75 (-1.20%) | 47,552 |
| 15 Nov 2018 | INR | 63.6 | 63.9 | 61.6 | 62.3 | 62.3 | -1.7 (-2.66%) | 28,645 |
| 14 Nov 2018 | INR | 63.1 | 65.9 | 63.05 | 64 | 64 | +0.95 (+1.51%) | 100,822 |
| 13 Nov 2018 | INR | 63.15 | 63.5 | 62.5 | 63.05 | 63.05 | +0.25 (+0.40%) | 21,000 |
| 12 Nov 2018 | INR | 64.05 | 67 | 62 | 62.8 | 62.8 | -1.55 (-2.41%) | 22,792 |
| 9 Nov 2018 | INR | 64.5 | 66.5 | 63 | 64.35 | 64.35 | +0.85 (+1.34%) | 52,276 |
| 7 Nov 2018 | INR | 64 | 64.85 | 63.05 | 63.5 | 63.5 | -0.05 (-0.08%) | 17,334 |
| 6 Nov 2018 | INR | 64.2 | 64.9 | 62.8 | 63.55 | 63.55 | -0.65 (-1.01%) | 30,467 |
| 5 Nov 2018 | INR | 63.8 | 67 | 63.4 | 64.2 | 64.2 | +0.45 (+0.71%) | 33,933 |
| 2 Nov 2018 | INR | 64.25 | 66 | 63 | 63.75 | 63.75 | +0.7 (+1.11%) | 69,855 |
| 1 Nov 2018 | INR | 64.3 | 65.1 | 62 | 63.05 | 63.05 | -0.35 (-0.55%) | 22,973 |
