| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 28.2 | 29.35 | 28.2 | 29.35 | 29.35 | +0.25 (+0.86%) | 146 |
| 13 Dec 2018 | INR | 29 | 29.5 | 28.2 | 29.1 | 29.1 | +0.2 (+0.69%) | 2,586 |
| 12 Dec 2018 | INR | 30.9 | 30.9 | 28 | 28.9 | 28.9 | +0.4 (+1.40%) | 3,062 |
| 11 Dec 2018 | INR | 29.5 | 29.5 | 27 | 28.5 | 28.5 | +0.75 (+2.70%) | 8,838 |
| 10 Dec 2018 | INR | 29.8 | 29.8 | 27.1 | 27.75 | 27.75 | -1.4 (-4.80%) | 1,988 |
| 7 Dec 2018 | INR | 29.15 | 30.9 | 28 | 29.15 | 29.15 | -0.85 (-2.83%) | 795 |
| 6 Dec 2018 | INR | 28.5 | 30 | 28 | 30 | 30 | +0.55 (+1.87%) | 2,552 |
| 5 Dec 2018 | INR | 29.7 | 29.9 | 26 | 29.45 | 29.45 | -0.2 (-0.67%) | 35,431 |
| 4 Dec 2018 | INR | 30.25 | 30.5 | 29.3 | 29.65 | 29.65 | -1 (-3.26%) | 6,676 |
| 3 Dec 2018 | INR | 31.1 | 31.9 | 30.2 | 30.65 | 30.65 | -0.7 (-2.23%) | 1,311 |
| 30 Nov 2018 | INR | 31.35 | 32.75 | 31.35 | 31.35 | 31.35 | -0.65 (-2.03%) | 881 |
| 29 Nov 2018 | INR | 32.35 | 32.4 | 31.25 | 32 | 32 | +0.2 (+0.63%) | 3,910 |
| 28 Nov 2018 | INR | 32.35 | 32.35 | 30.65 | 31.8 | 31.8 | +0.7 (+2.25%) | 1,649 |
| 27 Nov 2018 | INR | 32.5 | 32.65 | 31.1 | 31.1 | 31.1 | -0.15 (-0.48%) | 4,269 |
| 26 Nov 2018 | INR | 33 | 33 | 31.15 | 31.25 | 31.25 | -0.75 (-2.34%) | 1,459 |
| 22 Nov 2018 | INR | 31.2 | 33.5 | 31.2 | 32 | 32 | -0.65 (-1.99%) | 3,576 |
| 21 Nov 2018 | INR | 33.85 | 33.85 | 31.3 | 32.65 | 32.65 | +0.5 (+1.56%) | 1,089 |
| 20 Nov 2018 | INR | 34 | 34 | 31.15 | 32.15 | 32.15 | -0.45 (-1.38%) | 2,215 |
| 19 Nov 2018 | INR | 32 | 33.5 | 32 | 32.6 | 32.6 | -0.2 (-0.61%) | 2,780 |
| 16 Nov 2018 | INR | 33.5 | 35.4 | 32.8 | 32.8 | 32.8 | -0.9 (-2.67%) | 2,835 |
| 15 Nov 2018 | INR | 34.95 | 34.95 | 30 | 33.7 | 33.7 | +0.05 (+0.15%) | 5,164 |
| 14 Nov 2018 | INR | 33.8 | 34.55 | 32.8 | 33.65 | 33.65 | +1.3 (+4.02%) | 6,189 |
| 13 Nov 2018 | INR | 37.95 | 37.95 | 30.05 | 32.35 | 32.35 | -0.1 (-0.31%) | 7,447 |
| 12 Nov 2018 | INR | 32.35 | 32.5 | 31.15 | 32.45 | 32.45 | -0.35 (-1.07%) | 7,272 |
| 9 Nov 2018 | INR | 33.85 | 34.05 | 32.6 | 32.8 | 32.8 | +0.3 (+0.92%) | 2,238 |
| 7 Nov 2018 | INR | 32.7 | 34.9 | 32.15 | 32.5 | 32.5 | -1.5 (-4.41%) | 469 |
| 6 Nov 2018 | INR | 35.7 | 35.7 | 34 | 34 | 34 | -0.4 (-1.16%) | 1,511 |
| 5 Nov 2018 | INR | 34.45 | 34.5 | 33.3 | 34.4 | 34.4 | +1.4 (+4.24%) | 15,119 |
| 2 Nov 2018 | INR | 33.45 | 33.5 | 31.5 | 33 | 33 | +1.6 (+5.10%) | 7,167 |
| 1 Nov 2018 | INR | 32.5 | 32.9 | 31.3 | 31.4 | 31.4 | +0.4 (+1.29%) | 3,340 |
