| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 26.15 | 26.25 | 26.05 | 26.25 | 26.25 | +0.1 (+0.38%) | 3,816,128 |
| 13 Dec 2018 | INR | 26.15 | 26.3 | 26.05 | 26.15 | 26.15 | +0.05 (+0.19%) | 3,624,745 |
| 12 Dec 2018 | INR | 26.05 | 26.3 | 26.05 | 26.1 | 26.1 | 0.0 (0.0%) | 2,084,957 |
| 11 Dec 2018 | INR | 25.9 | 26.3 | 25.9 | 26.1 | 26.1 | -0.05 (-0.19%) | 2,703,659 |
| 10 Dec 2018 | INR | 25.75 | 26.25 | 25.75 | 26.15 | 26.15 | +0.05 (+0.19%) | 3,240,702 |
| 7 Dec 2018 | INR | 26.8 | 26.8 | 26 | 26.1 | 26.1 | -0.3 (-1.14%) | 4,452,330 |
| 6 Dec 2018 | INR | 26 | 26.5 | 25.8 | 26.4 | 26.4 | +0.3 (+1.15%) | 11,066,932 |
| 5 Dec 2018 | INR | 26.35 | 26.35 | 26.05 | 26.1 | 26.1 | -0.3 (-1.14%) | 1,442,355 |
| 4 Dec 2018 | INR | 26.3 | 26.55 | 26.2 | 26.4 | 26.4 | 0.0 (0.0%) | 4,362,673 |
| 3 Dec 2018 | INR | 25.95 | 26.7 | 25.75 | 26.4 | 26.4 | +0.45 (+1.73%) | 3,338,817 |
| 30 Nov 2018 | INR | 26.05 | 26.15 | 25.6 | 25.95 | 25.95 | -0.05 (-0.19%) | 9,144,744 |
| 29 Nov 2018 | INR | 25.65 | 26.3 | 25.6 | 26 | 26 | 0.0 (0.0%) | 14,060,674 |
| 28 Nov 2018 | INR | 26 | 26.1 | 25.8 | 26 | 26 | -0.05 (-0.19%) | 13,272,587 |
| 27 Nov 2018 | INR | 26.1 | 26.25 | 25.95 | 26.05 | 26.05 | +0.05 (+0.19%) | 9,608,197 |
| 26 Nov 2018 | INR | 26.1 | 26.2 | 25.9 | 26 | 26 | -0.05 (-0.19%) | 6,156,125 |
| 22 Nov 2018 | INR | 26 | 26.15 | 25.7 | 26.05 | 26.05 | +0.25 (+0.97%) | 8,264,701 |
| 21 Nov 2018 | INR | 26 | 26.2 | 25.7 | 25.8 | 25.8 | -0.2 (-0.77%) | 9,977,167 |
| 20 Nov 2018 | INR | 26.1 | 26.25 | 26 | 26 | 26 | -0.1 (-0.38%) | 3,056,614 |
| 19 Nov 2018 | INR | 26.15 | 26.4 | 26 | 26.1 | 26.1 | -0.15 (-0.57%) | 4,428,276 |
| 16 Nov 2018 | INR | 26.1 | 26.35 | 26 | 26.25 | 26.25 | +0.25 (+0.96%) | 3,727,531 |
| 15 Nov 2018 | INR | 26.1 | 26.45 | 25.85 | 26 | 26 | -1.1 (-4.06%) | 8,317,567 |
| 14 Nov 2018 | INR | 27.2 | 27.5 | 26.85 | 27.1 | 27.1 | +0.15 (+0.56%) | 9,572,420 |
| 13 Nov 2018 | INR | 26.6 | 27.15 | 26.45 | 26.95 | 26.95 | +0.25 (+0.94%) | 4,262,467 |
| 12 Nov 2018 | INR | 26.95 | 27.3 | 26.6 | 26.7 | 26.7 | +0.25 (+0.95%) | 6,914,253 |
| 9 Nov 2018 | INR | 25 | 26.9 | 24.85 | 26.45 | 26.45 | +1.5 (+6.01%) | 12,295,682 |
| 7 Nov 2018 | INR | 24.75 | 25 | 24.75 | 24.95 | 24.95 | +0.3 (+1.22%) | 526,116 |
| 6 Nov 2018 | INR | 24.4 | 24.9 | 24.4 | 24.65 | 24.65 | +0.15 (+0.61%) | 1,356,574 |
| 5 Nov 2018 | INR | 24.3 | 24.6 | 24.25 | 24.5 | 24.5 | +0.15 (+0.62%) | 1,149,595 |
| 2 Nov 2018 | INR | 24.65 | 24.7 | 24.3 | 24.35 | 24.35 | -0.15 (-0.61%) | 1,471,062 |
| 1 Nov 2018 | INR | 24.35 | 24.65 | 24.2 | 24.5 | 24.5 | +0.15 (+0.62%) | 1,383,817 |
