| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 34.25 | 35.4 | 33.9 | 34.1 | 34.1 | +0.15 (+0.44%) | 951,201 |
| 12 Dec 2018 | INR | 33.4 | 34.35 | 33.35 | 33.95 | 33.95 | +0.8 (+2.41%) | 492,833 |
| 11 Dec 2018 | INR | 32.7 | 33.55 | 32.45 | 33.15 | 33.15 | +0.15 (+0.45%) | 257,334 |
| 10 Dec 2018 | INR | 32.75 | 33.15 | 32.75 | 33 | 33 | -0.6 (-1.79%) | 228,194 |
| 7 Dec 2018 | INR | 33.2 | 33.95 | 33.2 | 33.6 | 33.6 | +0.6 (+1.82%) | 337,655 |
| 6 Dec 2018 | INR | 33.9 | 33.9 | 32.9 | 33 | 33 | -1.1 (-3.23%) | 345,357 |
| 5 Dec 2018 | INR | 35 | 35.05 | 34 | 34.1 | 34.1 | -1 (-2.85%) | 303,792 |
| 4 Dec 2018 | INR | 35.75 | 36.1 | 34.9 | 35.1 | 35.1 | +0.5 (+1.45%) | 718,158 |
| 3 Dec 2018 | INR | 34.15 | 34.9 | 34.1 | 34.6 | 34.6 | +0.45 (+1.32%) | 337,919 |
| 30 Nov 2018 | INR | 34.35 | 34.6 | 33.95 | 34.15 | 34.15 | +0.05 (+0.15%) | 225,996 |
| 29 Nov 2018 | INR | 34.9 | 34.9 | 33.9 | 34.1 | 34.1 | -0.4 (-1.16%) | 191,176 |
| 28 Nov 2018 | INR | 35.05 | 35.1 | 34.3 | 34.5 | 34.5 | -0.6 (-1.71%) | 115,239 |
| 27 Nov 2018 | INR | 34.95 | 35.15 | 34.85 | 35.1 | 35.1 | +0.1 (+0.29%) | 128,949 |
| 26 Nov 2018 | INR | 35.75 | 35.85 | 34.65 | 35 | 35 | -0.25 (-0.71%) | 210,383 |
| 22 Nov 2018 | INR | 34.5 | 35.9 | 34.4 | 35.25 | 35.25 | +0.9 (+2.62%) | 723,460 |
| 21 Nov 2018 | INR | 34.05 | 34.65 | 33.9 | 34.35 | 34.35 | +0.25 (+0.73%) | 179,356 |
| 20 Nov 2018 | INR | 34.5 | 34.7 | 34 | 34.1 | 34.1 | -0.6 (-1.73%) | 242,131 |
| 19 Nov 2018 | INR | 35.15 | 35.15 | 34.5 | 34.7 | 34.7 | -0.25 (-0.72%) | 152,607 |
| 16 Nov 2018 | INR | 35.2 | 35.55 | 34.85 | 34.95 | 34.95 | -0.2 (-0.57%) | 216,157 |
| 15 Nov 2018 | INR | 35.1 | 35.25 | 34.15 | 35.15 | 35.15 | +0.15 (+0.43%) | 225,903 |
| 14 Nov 2018 | INR | 35.4 | 35.6 | 34.6 | 35 | 35 | -0.15 (-0.43%) | 192,194 |
| 13 Nov 2018 | INR | 35.2 | 35.5 | 35 | 35.15 | 35.15 | +0.05 (+0.14%) | 187,369 |
| 12 Nov 2018 | INR | 35.1 | 35.6 | 34.95 | 35.1 | 35.1 | 0.0 (0.0%) | 411,805 |
| 9 Nov 2018 | INR | 35.5 | 35.75 | 34.9 | 35.1 | 35.1 | -0.2 (-0.57%) | 600,340 |
| 7 Nov 2018 | INR | 35.05 | 35.5 | 35.05 | 35.3 | 35.3 | +0.45 (+1.29%) | 124,447 |
| 6 Nov 2018 | INR | 35.25 | 35.4 | 34.4 | 34.85 | 34.85 | -0.1 (-0.29%) | 575,426 |
| 5 Nov 2018 | INR | 35.9 | 35.95 | 34.85 | 34.95 | 34.95 | -0.95 (-2.65%) | 466,493 |
| 2 Nov 2018 | INR | 36.1 | 37 | 35.75 | 35.9 | 35.9 | +0.1 (+0.28%) | 916,431 |
| 1 Nov 2018 | INR | 36.5 | 36.65 | 35.15 | 35.8 | 35.8 | -0.4 (-1.10%) | 590,346 |
| 31 Oct 2018 | INR | 35 | 36.6 | 34.15 | 36.2 | 36.2 | +2.15 (+6.31%) | 1,247,658 |
