| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 42 | 43.25 | 42 | 42.7 | 42.7 | +0.9 (+2.15%) | 142,451 |
| 12 Dec 2018 | INR | 40.9 | 42.15 | 40.7 | 41.8 | 41.8 | +0.7 (+1.70%) | 39,161 |
| 11 Dec 2018 | INR | 40.2 | 41.35 | 39.7 | 41.1 | 41.1 | +0.85 (+2.11%) | 43,280 |
| 10 Dec 2018 | INR | 39.1 | 40.7 | 39.1 | 40.25 | 40.25 | -0.5 (-1.23%) | 13,098 |
| 7 Dec 2018 | INR | 41.3 | 41.4 | 39.35 | 40.75 | 40.75 | -0.35 (-0.85%) | 28,895 |
| 6 Dec 2018 | INR | 41.1 | 41.85 | 41 | 41.1 | 41.1 | -0.95 (-2.26%) | 34,988 |
| 5 Dec 2018 | INR | 41.45 | 42.55 | 41 | 42.05 | 42.05 | +1.05 (+2.56%) | 43,977 |
| 4 Dec 2018 | INR | 41.4 | 41.4 | 40.1 | 41 | 41 | +0.05 (+0.12%) | 26,089 |
| 3 Dec 2018 | INR | 41.15 | 41.85 | 39.2 | 40.95 | 40.95 | -0.1 (-0.24%) | 71,115 |
| 30 Nov 2018 | INR | 40.2 | 41.9 | 40 | 41.05 | 41.05 | +0.9 (+2.24%) | 87,886 |
| 29 Nov 2018 | INR | 38.15 | 41.75 | 38.05 | 40.15 | 40.15 | +1.85 (+4.83%) | 243,340 |
| 28 Nov 2018 | INR | 37.75 | 38.5 | 37.35 | 38.3 | 38.3 | +0.7 (+1.86%) | 49,213 |
| 27 Nov 2018 | INR | 37.7 | 37.9 | 37.15 | 37.6 | 37.6 | +0.6 (+1.62%) | 27,131 |
| 26 Nov 2018 | INR | 36.8 | 37.6 | 36.65 | 37 | 37 | -0.45 (-1.20%) | 29,179 |
| 22 Nov 2018 | INR | 37 | 39.25 | 37 | 37.45 | 37.45 | +0.45 (+1.22%) | 98,537 |
| 21 Nov 2018 | INR | 36.95 | 37.45 | 36.2 | 37 | 37 | -0.15 (-0.40%) | 12,900 |
| 20 Nov 2018 | INR | 37.25 | 38.4 | 36.95 | 37.15 | 37.15 | 0.0 (0.0%) | 25,439 |
| 19 Nov 2018 | INR | 36.55 | 38.95 | 36.55 | 37.15 | 37.15 | +0.15 (+0.41%) | 24,951 |
| 16 Nov 2018 | INR | 36.1 | 37.45 | 35.5 | 37 | 37 | +0.9 (+2.49%) | 262,354 |
| 15 Nov 2018 | INR | 37.25 | 37.25 | 35.9 | 36.1 | 36.1 | -0.75 (-2.04%) | 34,987 |
| 14 Nov 2018 | INR | 36.5 | 37.15 | 36.35 | 36.85 | 36.85 | +0.1 (+0.27%) | 14,806 |
| 13 Nov 2018 | INR | 36.65 | 37.6 | 36.2 | 36.75 | 36.75 | +0.1 (+0.27%) | 14,502 |
| 12 Nov 2018 | INR | 39.2 | 39.2 | 36.5 | 36.65 | 36.65 | -1.75 (-4.56%) | 62,129 |
| 9 Nov 2018 | INR | 37.9 | 39 | 37.15 | 38.4 | 38.4 | +0.75 (+1.99%) | 50,626 |
| 7 Nov 2018 | INR | 36.9 | 37.9 | 36.3 | 37.65 | 37.65 | +1.35 (+3.72%) | 13,971 |
| 6 Nov 2018 | INR | 36.1 | 36.75 | 36.1 | 36.3 | 36.3 | +0.05 (+0.14%) | 5,303 |
| 5 Nov 2018 | INR | 36.35 | 36.85 | 36.05 | 36.25 | 36.25 | -0.1 (-0.28%) | 18,302 |
| 2 Nov 2018 | INR | 37 | 37 | 36.1 | 36.35 | 36.35 | -0.05 (-0.14%) | 31,909 |
| 1 Nov 2018 | INR | 36.9 | 37.2 | 36 | 36.4 | 36.4 | -0.5 (-1.36%) | 29,027 |
| 31 Oct 2018 | INR | 36.7 | 37.25 | 36 | 36.9 | 36.9 | +0.1 (+0.27%) | 31,830 |
