| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 43.65 | 45.85 | 43.55 | 44.55 | 44.55 | -0.75 (-1.66%) | 4,531 |
| 13 Dec 2018 | INR | 47.5 | 47.5 | 44.25 | 45.3 | 45.3 | +0.75 (+1.68%) | 2,502 |
| 12 Dec 2018 | INR | 42.15 | 45 | 42.15 | 44.55 | 44.55 | +1.95 (+4.58%) | 4,174 |
| 11 Dec 2018 | INR | 43.75 | 43.75 | 41.55 | 42.6 | 42.6 | -1.15 (-2.63%) | 4,639 |
| 10 Dec 2018 | INR | 43.9 | 44 | 43 | 43.75 | 43.75 | -0.25 (-0.57%) | 2,946 |
| 7 Dec 2018 | INR | 43.3 | 45 | 43.2 | 44 | 44 | 0.0 (0.0%) | 6,386 |
| 6 Dec 2018 | INR | 44.9 | 45 | 43.3 | 44 | 44 | -0.05 (-0.11%) | 2,019 |
| 5 Dec 2018 | INR | 44 | 45.5 | 44 | 44.05 | 44.05 | -0.1 (-0.23%) | 1,208 |
| 4 Dec 2018 | INR | 43.55 | 44.4 | 43.5 | 44.15 | 44.15 | -0.3 (-0.67%) | 2,971 |
| 3 Dec 2018 | INR | 45.5 | 45.5 | 44 | 44.45 | 44.45 | +0.4 (+0.91%) | 1,604 |
| 30 Nov 2018 | INR | 43.35 | 45.45 | 43.35 | 44.05 | 44.05 | +0.15 (+0.34%) | 1,260 |
| 29 Nov 2018 | INR | 43.3 | 44.5 | 43.3 | 43.9 | 43.9 | -0.1 (-0.23%) | 3,253 |
| 28 Nov 2018 | INR | 44.5 | 45.5 | 44 | 44 | 44 | -0.5 (-1.12%) | 3,344 |
| 27 Nov 2018 | INR | 44.25 | 45.75 | 44.25 | 44.5 | 44.5 | +0.1 (+0.23%) | 1,175 |
| 26 Nov 2018 | INR | 45.05 | 45.05 | 44.4 | 44.4 | 44.4 | -0.85 (-1.88%) | 3,569 |
| 22 Nov 2018 | INR | 46.4 | 46.4 | 45.2 | 45.25 | 45.25 | -1.05 (-2.27%) | 2,673 |
| 21 Nov 2018 | INR | 46 | 46.4 | 45 | 46.3 | 46.3 | +1.15 (+2.55%) | 3,755 |
| 20 Nov 2018 | INR | 49.85 | 49.85 | 45.1 | 45.15 | 45.15 | -0.85 (-1.85%) | 2,975 |
| 19 Nov 2018 | INR | 46.9 | 46.9 | 45 | 46 | 46 | +0.95 (+2.11%) | 1,335 |
| 16 Nov 2018 | INR | 46.5 | 46.5 | 44.65 | 45.05 | 45.05 | -1.45 (-3.12%) | 4,673 |
| 15 Nov 2018 | INR | 45.05 | 46.95 | 45.05 | 46.5 | 46.5 | +1.15 (+2.54%) | 20,968 |
| 14 Nov 2018 | INR | 44.25 | 47 | 44.25 | 45.35 | 45.35 | +0.35 (+0.78%) | 745 |
| 13 Nov 2018 | INR | 46.85 | 46.85 | 44 | 45 | 45 | -0.5 (-1.10%) | 3,656 |
| 12 Nov 2018 | INR | 47 | 47 | 44.4 | 45.5 | 45.5 | -1.5 (-3.19%) | 12,919 |
| 9 Nov 2018 | INR | 45.6 | 47.6 | 45.6 | 47 | 47 | -0.6 (-1.26%) | 2,294 |
| 7 Nov 2018 | INR | 48.7 | 48.7 | 47 | 47.6 | 47.6 | +1.45 (+3.14%) | 4,370 |
| 6 Nov 2018 | INR | 47 | 47 | 45.7 | 46.15 | 46.15 | -0.15 (-0.32%) | 3,568 |
| 5 Nov 2018 | INR | 45.95 | 47 | 45.65 | 46.3 | 46.3 | -0.2 (-0.43%) | 3,215 |
| 2 Nov 2018 | INR | 46.1 | 48.7 | 45.9 | 46.5 | 46.5 | -0.4 (-0.85%) | 30,113 |
| 1 Nov 2018 | INR | 46.5 | 47 | 46 | 46.9 | 46.9 | +0.4 (+0.86%) | 3,968 |
