| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 26.9 | 27.25 | 26.55 | 27.05 | 27.05 | +0.15 (+0.56%) | 152,741 |
| 13 Dec 2018 | INR | 26.9 | 27.7 | 26.7 | 26.9 | 26.9 | +0.2 (+0.75%) | 127,100 |
| 12 Dec 2018 | INR | 26.3 | 27.25 | 26.3 | 26.7 | 26.7 | +0.4 (+1.52%) | 172,036 |
| 11 Dec 2018 | INR | 25.35 | 27 | 25.1 | 26.3 | 26.3 | +1.1 (+4.37%) | 116,792 |
| 10 Dec 2018 | INR | 25 | 25.8 | 25 | 25.2 | 25.2 | -0.35 (-1.37%) | 122,338 |
| 7 Dec 2018 | INR | 26 | 26.35 | 25.25 | 25.55 | 25.55 | 0.0 (0.0%) | 185,747 |
| 6 Dec 2018 | INR | 27 | 27.95 | 25.2 | 25.55 | 25.55 | -1.45 (-5.37%) | 409,031 |
| 5 Dec 2018 | INR | 27.65 | 27.65 | 26.75 | 27 | 27 | -0.65 (-2.35%) | 64,895 |
| 4 Dec 2018 | INR | 26.9 | 28.3 | 26.5 | 27.65 | 27.65 | +0.9 (+3.36%) | 177,928 |
| 3 Dec 2018 | INR | 27.1 | 28 | 25.7 | 26.75 | 26.75 | -0.15 (-0.56%) | 189,536 |
| 30 Nov 2018 | INR | 27.15 | 27.4 | 26.75 | 26.9 | 26.9 | -0.25 (-0.92%) | 85,088 |
| 29 Nov 2018 | INR | 27.55 | 27.8 | 27 | 27.15 | 27.15 | -0.25 (-0.91%) | 133,738 |
| 28 Nov 2018 | INR | 27.3 | 28.3 | 27 | 27.4 | 27.4 | +0.1 (+0.37%) | 318,827 |
| 27 Nov 2018 | INR | 27.5 | 27.5 | 26.95 | 27.3 | 27.3 | 0.0 (0.0%) | 136,038 |
| 26 Nov 2018 | INR | 26.75 | 27.65 | 26.45 | 27.3 | 27.3 | +0.5 (+1.87%) | 274,521 |
| 22 Nov 2018 | INR | 27.3 | 27.45 | 26.5 | 26.8 | 26.8 | -0.1 (-0.37%) | 204,994 |
| 21 Nov 2018 | INR | 27.75 | 27.95 | 26.8 | 26.9 | 26.9 | -0.85 (-3.06%) | 251,417 |
| 20 Nov 2018 | INR | 28.8 | 28.8 | 27.55 | 27.75 | 27.75 | -1.1 (-3.81%) | 169,441 |
| 19 Nov 2018 | INR | 29.1 | 29.4 | 28.5 | 28.85 | 28.85 | 0.0 (0.0%) | 115,740 |
| 16 Nov 2018 | INR | 29.55 | 29.75 | 28.5 | 28.85 | 28.85 | -0.6 (-2.04%) | 205,020 |
| 15 Nov 2018 | INR | 29.5 | 30.25 | 29.35 | 29.45 | 29.45 | -0.25 (-0.84%) | 161,744 |
| 14 Nov 2018 | INR | 30.25 | 30.45 | 29.4 | 29.7 | 29.7 | -0.45 (-1.49%) | 187,424 |
| 13 Nov 2018 | INR | 30.55 | 30.85 | 29.85 | 30.15 | 30.15 | -1.05 (-3.37%) | 244,160 |
| 12 Nov 2018 | INR | 31.2 | 32 | 29.1 | 31.2 | 31.2 | -0.1 (-0.32%) | 672,320 |
| 9 Nov 2018 | INR | 32.1 | 32.1 | 31.05 | 31.3 | 31.3 | -0.55 (-1.73%) | 200,613 |
| 7 Nov 2018 | INR | 32 | 32.9 | 31 | 31.85 | 31.85 | +0.15 (+0.47%) | 41,115 |
| 6 Nov 2018 | INR | 31.1 | 32.2 | 30.9 | 31.7 | 31.7 | +0.65 (+2.09%) | 234,273 |
| 5 Nov 2018 | INR | 30.8 | 31.9 | 30.8 | 31.05 | 31.05 | -0.3 (-0.96%) | 100,490 |
| 2 Nov 2018 | INR | 31.8 | 32.6 | 31.1 | 31.35 | 31.35 | +0.25 (+0.80%) | 318,886 |
| 1 Nov 2018 | INR | 30.25 | 31.65 | 29.75 | 31.1 | 31.1 | +1.15 (+3.84%) | 287,746 |
