| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 44.1 | 44.15 | 43.1 | 43.9 | 43.9 | +0.3 (+0.69%) | 4,854 |
| 13 Dec 2018 | INR | 43.25 | 45.15 | 43 | 43.6 | 43.6 | +0.2 (+0.46%) | 5,891 |
| 12 Dec 2018 | INR | 43.15 | 44.3 | 43.1 | 43.4 | 43.4 | +0.85 (+2.00%) | 3,775 |
| 11 Dec 2018 | INR | 41.15 | 42.85 | 41 | 42.55 | 42.55 | +1.05 (+2.53%) | 2,968 |
| 10 Dec 2018 | INR | 42.05 | 42.05 | 41 | 41.5 | 41.5 | -1.15 (-2.70%) | 10,251 |
| 7 Dec 2018 | INR | 44.9 | 44.95 | 42.5 | 42.65 | 42.65 | -0.15 (-0.35%) | 4,115 |
| 6 Dec 2018 | INR | 44.55 | 44.55 | 42.4 | 42.8 | 42.8 | -0.3 (-0.70%) | 7,510 |
| 5 Dec 2018 | INR | 45.5 | 45.5 | 43 | 43.1 | 43.1 | -0.95 (-2.16%) | 2,034 |
| 4 Dec 2018 | INR | 45.45 | 45.5 | 42.5 | 44.05 | 44.05 | -0.3 (-0.68%) | 4,893 |
| 3 Dec 2018 | INR | 44.25 | 45.65 | 43.3 | 44.35 | 44.35 | -0.65 (-1.44%) | 4,491 |
| 30 Nov 2018 | INR | 47 | 47 | 43.75 | 45 | 45 | +0.4 (+0.90%) | 11,911 |
| 29 Nov 2018 | INR | 43.55 | 45.4 | 43.55 | 44.6 | 44.6 | +0.55 (+1.25%) | 17,239 |
| 28 Nov 2018 | INR | 43.3 | 44.75 | 42.75 | 44.05 | 44.05 | +0.75 (+1.73%) | 9,765 |
| 27 Nov 2018 | INR | 43 | 44.4 | 43 | 43.3 | 43.3 | -0.7 (-1.59%) | 3,225 |
| 26 Nov 2018 | INR | 43.55 | 44.4 | 43.5 | 44 | 44 | +0.45 (+1.03%) | 11,532 |
| 22 Nov 2018 | INR | 41.45 | 44.75 | 41.45 | 43.55 | 43.55 | +1 (+2.35%) | 9,404 |
| 21 Nov 2018 | INR | 41.6 | 42.85 | 41.25 | 42.55 | 42.55 | +0.75 (+1.79%) | 7,994 |
| 20 Nov 2018 | INR | 41.65 | 42 | 41.5 | 41.8 | 41.8 | +0.15 (+0.36%) | 5,359 |
| 19 Nov 2018 | INR | 41.7 | 42.75 | 41.55 | 41.65 | 41.65 | -0.1 (-0.24%) | 2,362 |
| 16 Nov 2018 | INR | 42.55 | 43.1 | 41.6 | 41.75 | 41.75 | -0.55 (-1.30%) | 10,079 |
| 15 Nov 2018 | INR | 42.5 | 43.4 | 41.8 | 42.3 | 42.3 | +0.2 (+0.48%) | 4,939 |
| 14 Nov 2018 | INR | 43.95 | 44 | 42 | 42.1 | 42.1 | -1 (-2.32%) | 4,143 |
| 13 Nov 2018 | INR | 43.75 | 44.4 | 43 | 43.1 | 43.1 | -0.9 (-2.05%) | 4,370 |
| 12 Nov 2018 | INR | 43.75 | 44.25 | 42.5 | 44 | 44 | +1.25 (+2.92%) | 11,868 |
| 9 Nov 2018 | INR | 43 | 43.5 | 40.65 | 42.75 | 42.75 | -0.65 (-1.50%) | 8,223 |
| 7 Nov 2018 | INR | 42.9 | 43.75 | 42.9 | 43.4 | 43.4 | +0.5 (+1.17%) | 1,374 |
| 6 Nov 2018 | INR | 42.85 | 43.7 | 42.05 | 42.9 | 42.9 | +0.05 (+0.12%) | 8,454 |
| 5 Nov 2018 | INR | 40.65 | 43.75 | 40.65 | 42.85 | 42.85 | +1.8 (+4.38%) | 9,688 |
| 2 Nov 2018 | INR | 40.8 | 41.85 | 40.55 | 41.05 | 41.05 | +0.1 (+0.24%) | 6,561 |
| 1 Nov 2018 | INR | 42 | 42 | 40.35 | 40.95 | 40.95 | -1 (-2.38%) | 9,871 |
