| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 53.97 | 54.93 | 53.67 | 54.55 | 18.1833 | +2.25 (+4.30%) | 272,805 |
| 13 Dec 2018 | INR | 52.1 | 53.23 | 52.1 | 52.3 | 17.4333 | -0.22 (-0.42%) | 41,589 |
| 12 Dec 2018 | INR | 52.97 | 52.97 | 51.73 | 52.52 | 17.5067 | +0.55 (+1.06%) | 23,607 |
| 11 Dec 2018 | INR | 50.17 | 52.67 | 50.17 | 51.97 | 17.3233 | +0.29 (+0.56%) | 41,604 |
| 10 Dec 2018 | INR | 52 | 52.23 | 51.32 | 51.68 | 17.2267 | -0.09 (-0.17%) | 75,717 |
| 7 Dec 2018 | INR | 51.78 | 52.75 | 51.65 | 51.77 | 17.2567 | +0.35 (+0.68%) | 408,132 |
| 6 Dec 2018 | INR | 52.33 | 52.75 | 51 | 51.42 | 17.14 | -1.13 (-2.15%) | 86,988 |
| 5 Dec 2018 | INR | 53.43 | 53.43 | 52.27 | 52.55 | 17.5167 | -0.17 (-0.32%) | 77,229 |
| 4 Dec 2018 | INR | 54.33 | 54.33 | 52.6 | 52.72 | 17.5733 | -1.16 (-2.15%) | 83,511 |
| 3 Dec 2018 | INR | 54.3 | 54.67 | 53.17 | 53.88 | 17.96 | -0.35 (-0.65%) | 91,098 |
| 30 Nov 2018 | INR | 53 | 54.83 | 52.43 | 54.23 | 18.0767 | +1.25 (+2.36%) | 103,086 |
| 29 Nov 2018 | INR | 52.98 | 53.57 | 52.45 | 52.98 | 17.66 | -0.04 (-0.08%) | 64,059 |
| 28 Nov 2018 | INR | 52.37 | 53.18 | 52.02 | 53.02 | 17.6733 | +0.34 (+0.65%) | 75,078 |
| 27 Nov 2018 | INR | 52.5 | 52.93 | 51.85 | 52.68 | 17.56 | +0.15 (+0.29%) | 68,850 |
| 26 Nov 2018 | INR | 52.9 | 53.27 | 51.83 | 52.53 | 17.51 | +0.68 (+1.31%) | 97,836 |
| 22 Nov 2018 | INR | 54.97 | 54.97 | 51.65 | 51.85 | 17.2833 | -1.97 (-3.66%) | 157,764 |
| 21 Nov 2018 | INR | 51.8 | 54.33 | 51.67 | 53.82 | 17.94 | +2.05 (+3.96%) | 4,305,321 |
| 20 Nov 2018 | INR | 52.37 | 52.92 | 51.67 | 51.77 | 17.2567 | -0.35 (-0.67%) | 50,640 |
| 19 Nov 2018 | INR | 53.27 | 53.27 | 51.7 | 52.12 | 17.3733 | +0.14 (+0.27%) | 45,225 |
| 16 Nov 2018 | INR | 52.55 | 52.57 | 51.67 | 51.98 | 17.3267 | -0.35 (-0.67%) | 162,408 |
| 15 Nov 2018 | INR | 53.33 | 53.33 | 52 | 52.33 | 17.4433 | -0.79 (-1.49%) | 88,701 |
| 14 Nov 2018 | INR | 54.88 | 54.88 | 52.5 | 53.12 | 17.7067 | -0.58 (-1.08%) | 73,881 |
| 13 Nov 2018 | INR | 52.98 | 53.97 | 51.7 | 53.7 | 17.9 | +0.95 (+1.80%) | 129,390 |
| 12 Nov 2018 | INR | 54 | 56.5 | 51.93 | 52.75 | 17.5833 | -0.7 (-1.31%) | 1,175,460 |
| 9 Nov 2018 | INR | 53.32 | 53.97 | 53 | 53.45 | 17.8167 | +0.65 (+1.23%) | 91,968 |
| 7 Nov 2018 | INR | 52.93 | 53 | 52.42 | 52.8 | 17.6 | +0.8 (+1.54%) | 34,128 |
| 6 Nov 2018 | INR | 52 | 53.27 | 51.72 | 52 | 17.3333 | +0.13 (+0.25%) | 65,688 |
| 5 Nov 2018 | INR | 51.5 | 53.3 | 51.5 | 51.87 | 17.29 | -0.35 (-0.67%) | 122,616 |
| 2 Nov 2018 | INR | 52.4 | 53.3 | 51.93 | 52.22 | 17.4067 | +0.25 (+0.48%) | 104,358 |
| 1 Nov 2018 | INR | 53.27 | 55 | 51.67 | 51.97 | 17.3233 | -1 (-1.89%) | 206,295 |
