| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 30.35 | 32 | 30.25 | 31 | 31 | -0.25 (-0.80%) | 22,628 |
| 13 Dec 2018 | INR | 32.95 | 33.25 | 30.5 | 31.25 | 31.25 | -1.05 (-3.25%) | 58,896 |
| 12 Dec 2018 | INR | 33.5 | 33.5 | 32.1 | 32.3 | 32.3 | +0.7 (+2.22%) | 46,541 |
| 11 Dec 2018 | INR | 30.9 | 32.85 | 29.3 | 31.6 | 31.6 | +0.1 (+0.32%) | 114,575 |
| 10 Dec 2018 | INR | 32.9 | 33.15 | 30.8 | 31.5 | 31.5 | -1.05 (-3.23%) | 32,997 |
| 7 Dec 2018 | INR | 33.95 | 35.4 | 31.3 | 32.55 | 32.55 | +0.55 (+1.72%) | 239,726 |
| 6 Dec 2018 | INR | 27.45 | 32.1 | 27.4 | 32 | 32 | +5.25 (+19.63%) | 134,288 |
| 5 Dec 2018 | INR | 27.2 | 27.5 | 26.6 | 26.75 | 26.75 | -0.95 (-3.43%) | 6,868 |
| 4 Dec 2018 | INR | 27.35 | 27.85 | 27 | 27.7 | 27.7 | +0.3 (+1.09%) | 5,619 |
| 3 Dec 2018 | INR | 27.25 | 27.5 | 26.9 | 27.4 | 27.4 | +0.05 (+0.18%) | 4,835 |
| 30 Nov 2018 | INR | 27.4 | 27.7 | 27.3 | 27.35 | 27.35 | +0.4 (+1.48%) | 3,466 |
| 29 Nov 2018 | INR | 27.9 | 28 | 26.3 | 26.95 | 26.95 | -0.95 (-3.41%) | 13,536 |
| 28 Nov 2018 | INR | 28.8 | 28.8 | 27.05 | 27.9 | 27.9 | -0.9 (-3.13%) | 6,928 |
| 27 Nov 2018 | INR | 28.6 | 30.45 | 27.3 | 28.8 | 28.8 | +0.85 (+3.04%) | 7,573 |
| 26 Nov 2018 | INR | 29.6 | 29.6 | 25.75 | 27.95 | 27.95 | -1.3 (-4.44%) | 34,564 |
| 22 Nov 2018 | INR | 30.4 | 30.4 | 29.15 | 29.25 | 29.25 | -0.6 (-2.01%) | 4,358 |
| 21 Nov 2018 | INR | 30.7 | 30.7 | 29.7 | 29.85 | 29.85 | -0.1 (-0.33%) | 2,658 |
| 20 Nov 2018 | INR | 31.2 | 31.2 | 29.55 | 29.95 | 29.95 | -0.85 (-2.76%) | 3,201 |
| 19 Nov 2018 | INR | 31.05 | 31.45 | 30.5 | 30.8 | 30.8 | -0.2 (-0.65%) | 5,750 |
| 16 Nov 2018 | INR | 32.7 | 32.7 | 31 | 31 | 31 | 0.0 (0.0%) | 6,458 |
| 15 Nov 2018 | INR | 32.5 | 33.4 | 30.95 | 31 | 31 | -1 (-3.13%) | 17,283 |
| 14 Nov 2018 | INR | 32 | 33.75 | 31.7 | 32 | 32 | 0.0 (0.0%) | 9,526 |
| 13 Nov 2018 | INR | 32.55 | 33 | 31.6 | 32 | 32 | -0.35 (-1.08%) | 8,371 |
| 12 Nov 2018 | INR | 32.45 | 33.95 | 31.75 | 32.35 | 32.35 | -0.15 (-0.46%) | 27,653 |
| 9 Nov 2018 | INR | 32.3 | 33.9 | 32.3 | 32.5 | 32.5 | +0.35 (+1.09%) | 23,817 |
| 7 Nov 2018 | INR | 33.5 | 33.5 | 31.65 | 32.15 | 32.15 | +1.8 (+5.93%) | 2,313 |
| 6 Nov 2018 | INR | 32 | 32 | 30.2 | 30.35 | 30.35 | -1.3 (-4.11%) | 5,568 |
| 5 Nov 2018 | INR | 31 | 32.9 | 31 | 31.65 | 31.65 | +1.2 (+3.94%) | 12,430 |
| 2 Nov 2018 | INR | 30.55 | 30.95 | 29.8 | 30.45 | 30.45 | +0.6 (+2.01%) | 7,646 |
| 1 Nov 2018 | INR | 29.5 | 30.5 | 29 | 29.85 | 29.85 | 0.0 (0.0%) | 5,526 |
