| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 27.8 | 28.1 | 27.55 | 27.75 | 27.75 | -0.25 (-0.89%) | 463,378 |
| 13 Dec 2018 | INR | 28.1 | 28.75 | 27.65 | 28 | 28 | +0.2 (+0.72%) | 1,146,615 |
| 12 Dec 2018 | INR | 27.15 | 28.1 | 27 | 27.8 | 27.8 | +1.1 (+4.12%) | 1,230,329 |
| 11 Dec 2018 | INR | 25.75 | 27.1 | 25.7 | 26.7 | 26.7 | +0.45 (+1.71%) | 633,010 |
| 10 Dec 2018 | INR | 26.95 | 26.95 | 26.05 | 26.25 | 26.25 | -0.6 (-2.23%) | 553,824 |
| 7 Dec 2018 | INR | 27.5 | 27.6 | 26.7 | 26.85 | 26.85 | -0.45 (-1.65%) | 567,922 |
| 6 Dec 2018 | INR | 27.8 | 28 | 27 | 27.3 | 27.3 | -0.85 (-3.02%) | 622,057 |
| 5 Dec 2018 | INR | 28.3 | 29.1 | 27.65 | 28.15 | 28.15 | -0.2 (-0.71%) | 1,329,120 |
| 4 Dec 2018 | INR | 27.9 | 28.6 | 27.9 | 28.35 | 28.35 | +0.3 (+1.07%) | 772,965 |
| 3 Dec 2018 | INR | 28.85 | 28.85 | 27.65 | 28.05 | 28.05 | -0.6 (-2.09%) | 1,087,530 |
| 30 Nov 2018 | INR | 28.7 | 28.85 | 28.4 | 28.65 | 28.65 | +0.15 (+0.53%) | 621,406 |
| 29 Nov 2018 | INR | 29.1 | 29.1 | 28.2 | 28.5 | 28.5 | -0.45 (-1.55%) | 602,024 |
| 28 Nov 2018 | INR | 29.25 | 29.6 | 28.85 | 28.95 | 28.95 | -0.15 (-0.52%) | 544,983 |
| 27 Nov 2018 | INR | 29 | 29.5 | 28.9 | 29.1 | 29.1 | +0.05 (+0.17%) | 518,180 |
| 26 Nov 2018 | INR | 29.85 | 29.85 | 28.7 | 29.05 | 29.05 | -0.6 (-2.02%) | 805,696 |
| 22 Nov 2018 | INR | 30.2 | 30.25 | 29.5 | 29.65 | 29.65 | -0.3 (-1.00%) | 748,266 |
| 21 Nov 2018 | INR | 30.4 | 30.8 | 29.8 | 29.95 | 29.95 | -0.85 (-2.76%) | 851,831 |
| 20 Nov 2018 | INR | 29.95 | 31.3 | 29.7 | 30.8 | 30.8 | +0.7 (+2.33%) | 2,251,617 |
| 19 Nov 2018 | INR | 30.5 | 30.5 | 29.95 | 30.1 | 30.1 | -0.25 (-0.82%) | 697,488 |
| 16 Nov 2018 | INR | 30 | 30.95 | 29.8 | 30.35 | 30.35 | +0.4 (+1.34%) | 890,174 |
| 15 Nov 2018 | INR | 30.55 | 30.55 | 29.6 | 29.95 | 29.95 | -0.55 (-1.80%) | 771,831 |
| 14 Nov 2018 | INR | 31.5 | 31.85 | 30.4 | 30.5 | 30.5 | -1 (-3.17%) | 925,859 |
| 13 Nov 2018 | INR | 31 | 32.3 | 31 | 31.5 | 31.5 | +1.5 (+5%) | 3,540,133 |
| 12 Nov 2018 | INR | 30.75 | 30.9 | 29.8 | 30 | 30 | -0.55 (-1.80%) | 824,151 |
| 9 Nov 2018 | INR | 30.6 | 31 | 30 | 30.55 | 30.55 | +0.45 (+1.50%) | 1,054,416 |
| 7 Nov 2018 | INR | 29.9 | 30.5 | 29.7 | 30.1 | 30.1 | +0.4 (+1.35%) | 551,449 |
| 6 Nov 2018 | INR | 30.25 | 30.3 | 29.35 | 29.7 | 29.7 | -0.4 (-1.33%) | 877,567 |
| 5 Nov 2018 | INR | 29.65 | 30.4 | 29.35 | 30.1 | 30.1 | +0.5 (+1.69%) | 1,131,523 |
| 2 Nov 2018 | INR | 29.8 | 30.8 | 29.25 | 29.6 | 29.6 | +0.05 (+0.17%) | 1,561,112 |
| 1 Nov 2018 | INR | 28.65 | 30.2 | 28.35 | 29.55 | 29.55 | +0.95 (+3.32%) | 1,712,761 |
