| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | INR | 70.9 | 70.9 | 68.7 | 69.75 | 69.75 | +0.85 (+1.23%) | 68,992 |
| 19 Dec 2018 | INR | 69.7 | 69.95 | 68.15 | 68.9 | 68.9 | +0.4 (+0.58%) | 103,234 |
| 18 Dec 2018 | INR | 69.9 | 69.9 | 67.75 | 68.5 | 68.5 | +1.6 (+2.39%) | 72,240 |
| 17 Dec 2018 | INR | 67.8 | 68.45 | 66.75 | 66.9 | 66.9 | -0.15 (-0.22%) | 82,651 |
| 14 Dec 2018 | INR | 68.75 | 68.75 | 66.55 | 67.05 | 67.05 | +2 (+3.07%) | 116,959 |
| 13 Dec 2018 | INR | 64.8 | 65.75 | 64.8 | 65.05 | 65.05 | +1.2 (+1.88%) | 39,085 |
| 12 Dec 2018 | INR | 65.35 | 65.5 | 63.7 | 63.85 | 63.85 | -1.65 (-2.52%) | 82,498 |
| 11 Dec 2018 | INR | 65.15 | 65.7 | 64.5 | 65.5 | 65.5 | -0.45 (-0.68%) | 171,940 |
| 10 Dec 2018 | INR | 65.9 | 65.95 | 64.85 | 65.95 | 65.95 | +1 (+1.54%) | 52,072 |
| 7 Dec 2018 | INR | 64.85 | 64.95 | 64.25 | 64.95 | 64.95 | 0.0 (0.0%) | 24,853 |
| 6 Dec 2018 | INR | 64.95 | 64.95 | 63.2 | 64.95 | 64.95 | +0.85 (+1.33%) | 90,586 |
| 5 Dec 2018 | INR | 64.95 | 64.95 | 63.45 | 64.1 | 64.1 | +1.15 (+1.83%) | 121,200 |
| 4 Dec 2018 | INR | 63 | 63.35 | 62.5 | 62.95 | 62.95 | -0.05 (-0.08%) | 36,136 |
| 3 Dec 2018 | INR | 63.15 | 63.2 | 62.5 | 63 | 63 | -0.25 (-0.40%) | 103,528 |
| 30 Nov 2018 | INR | 62.8 | 63.35 | 62.3 | 63.25 | 63.25 | +0.55 (+0.88%) | 119,276 |
| 29 Nov 2018 | INR | 62.8 | 62.9 | 61.25 | 62.7 | 62.7 | +1 (+1.62%) | 132,525 |
| 28 Nov 2018 | INR | 59.8 | 61.8 | 59.8 | 61.7 | 61.7 | +2.2 (+3.70%) | 133,862 |
| 27 Nov 2018 | INR | 58.05 | 59.8 | 57.55 | 59.5 | 59.5 | +2 (+3.48%) | 73,021 |
| 26 Nov 2018 | INR | 57 | 57.5 | 56.25 | 57.5 | 57.5 | +0.55 (+0.97%) | 149,946 |
| 22 Nov 2018 | INR | 56.5 | 57 | 55.55 | 56.95 | 56.95 | +0.45 (+0.80%) | 45,743 |
| 21 Nov 2018 | INR | 56.15 | 56.9 | 55.4 | 56.5 | 56.5 | 0.0 (0.0%) | 142,868 |
| 20 Nov 2018 | INR | 55.9 | 56.5 | 54.6 | 56.5 | 56.5 | +0.55 (+0.98%) | 25,624 |
| 19 Nov 2018 | INR | 55.5 | 55.95 | 54.6 | 55.95 | 55.95 | +0.45 (+0.81%) | 34,301 |
| 16 Nov 2018 | INR | 54.3 | 55.6 | 54.2 | 55.5 | 55.5 | +1.2 (+2.21%) | 44,016 |
| 15 Nov 2018 | INR | 53.95 | 55.05 | 53.5 | 54.3 | 54.3 | -0.65 (-1.18%) | 51,414 |
| 14 Nov 2018 | INR | 53.9 | 55 | 53 | 54.95 | 54.95 | +1 (+1.85%) | 36,072 |
| 13 Nov 2018 | INR | 53.5 | 53.95 | 53 | 53.95 | 53.95 | +0.95 (+1.79%) | 31,099 |
| 12 Nov 2018 | INR | 53 | 53.85 | 52.7 | 53 | 53 | -0.65 (-1.21%) | 34,004 |
| 9 Nov 2018 | INR | 53.35 | 53.7 | 51.7 | 53.65 | 53.65 | -0.65 (-1.20%) | 31,565 |
| 7 Nov 2018 | INR | 54.3 | 57.9 | 53.7 | 54.3 | 54.3 | +1.7 (+3.23%) | 14,122 |
