| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 33.35 | 33.4 | 32.55 | 32.75 | 32.75 | +0.1 (+0.31%) | 1,770 |
| 13 Dec 2018 | INR | 31.7 | 33.5 | 31.7 | 32.65 | 32.65 | -0.2 (-0.61%) | 2,688 |
| 12 Dec 2018 | INR | 31 | 32.9 | 31 | 32.85 | 32.85 | +1.5 (+4.78%) | 4,702 |
| 11 Dec 2018 | INR | 31 | 32.4 | 30.3 | 31.35 | 31.35 | -0.15 (-0.48%) | 3,587 |
| 10 Dec 2018 | INR | 31.1 | 32.4 | 30.7 | 31.5 | 31.5 | -1.25 (-3.82%) | 11,036 |
| 7 Dec 2018 | INR | 33.45 | 33.45 | 32.15 | 32.75 | 32.75 | +0.55 (+1.71%) | 4,859 |
| 6 Dec 2018 | INR | 32.45 | 32.8 | 32 | 32.2 | 32.2 | -0.05 (-0.16%) | 1,332 |
| 5 Dec 2018 | INR | 32 | 32.8 | 32 | 32.25 | 32.25 | -0.55 (-1.68%) | 1,301 |
| 4 Dec 2018 | INR | 31.5 | 32.8 | 30.8 | 32.8 | 32.8 | +1.6 (+5.13%) | 8,403 |
| 3 Dec 2018 | INR | 31.95 | 32.8 | 31.1 | 31.2 | 31.2 | -0.55 (-1.73%) | 22,724 |
| 30 Nov 2018 | INR | 33.75 | 33.8 | 31 | 31.75 | 31.75 | -1.95 (-5.79%) | 32,557 |
| 29 Nov 2018 | INR | 33.85 | 34.4 | 33.6 | 33.7 | 33.7 | +0.45 (+1.35%) | 1,580 |
| 28 Nov 2018 | INR | 35 | 35.5 | 33 | 33.25 | 33.25 | -1.5 (-4.32%) | 13,698 |
| 27 Nov 2018 | INR | 34.9 | 35 | 33.7 | 34.75 | 34.75 | +0.65 (+1.91%) | 3,380 |
| 26 Nov 2018 | INR | 38.45 | 38.65 | 33.8 | 34.1 | 34.1 | -0.8 (-2.29%) | 13,083 |
| 22 Nov 2018 | INR | 35.5 | 35.5 | 34.05 | 34.9 | 34.9 | -0.05 (-0.14%) | 2,495 |
| 21 Nov 2018 | INR | 35.05 | 36.45 | 33.9 | 34.95 | 34.95 | -1 (-2.78%) | 6,618 |
| 20 Nov 2018 | INR | 35.5 | 37 | 35.05 | 35.95 | 35.95 | +1.15 (+3.30%) | 11,503 |
| 19 Nov 2018 | INR | 32.5 | 35.5 | 32.4 | 34.8 | 34.8 | +1.9 (+5.78%) | 10,603 |
| 16 Nov 2018 | INR | 35.45 | 35.5 | 32.1 | 32.9 | 32.9 | -2 (-5.73%) | 10,565 |
| 15 Nov 2018 | INR | 35.1 | 35.4 | 34.25 | 34.9 | 34.9 | -1.1 (-3.06%) | 5,647 |
| 14 Nov 2018 | INR | 35.5 | 36.2 | 34.05 | 36 | 36 | +0.65 (+1.84%) | 5,906 |
| 13 Nov 2018 | INR | 35.3 | 36.7 | 35 | 35.35 | 35.35 | -0.15 (-0.42%) | 5,006 |
| 12 Nov 2018 | INR | 35 | 36.5 | 34.2 | 35.5 | 35.5 | +0.15 (+0.42%) | 8,784 |
| 9 Nov 2018 | INR | 35.9 | 35.9 | 33.6 | 35.35 | 35.35 | +2.3 (+6.96%) | 18,493 |
| 7 Nov 2018 | INR | 31.45 | 34.5 | 29.25 | 33.05 | 33.05 | +2.15 (+6.96%) | 13,689 |
| 6 Nov 2018 | INR | 31.4 | 31.45 | 30 | 30.9 | 30.9 | +0.05 (+0.16%) | 19,028 |
| 5 Nov 2018 | INR | 30.75 | 32.95 | 30.5 | 30.85 | 30.85 | -0.75 (-2.37%) | 20,051 |
| 2 Nov 2018 | INR | 31 | 31.85 | 30.2 | 31.6 | 31.6 | +1.05 (+3.44%) | 19,639 |
| 1 Nov 2018 | INR | 30.75 | 31.8 | 30.2 | 30.55 | 30.55 | -0.7 (-2.24%) | 10,942 |
