| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 40.35 | 41.1 | 39.75 | 40.55 | 40.55 | +0.2 (+0.50%) | 136,482 |
| 17 Dec 2018 | INR | 40.5 | 40.95 | 40.15 | 40.35 | 40.35 | +0.05 (+0.12%) | 131,057 |
| 14 Dec 2018 | INR | 41 | 41.4 | 40.05 | 40.3 | 40.3 | -0.35 (-0.86%) | 395,876 |
| 13 Dec 2018 | INR | 40.95 | 42.7 | 40.35 | 40.65 | 40.65 | +0.25 (+0.62%) | 377,327 |
| 12 Dec 2018 | INR | 39.45 | 41 | 39.45 | 40.4 | 40.4 | +1.25 (+3.19%) | 191,776 |
| 11 Dec 2018 | INR | 37.05 | 39.35 | 37.05 | 39.15 | 39.15 | +1.3 (+3.43%) | 137,424 |
| 10 Dec 2018 | INR | 39.3 | 39.3 | 37.7 | 37.85 | 37.85 | -2.45 (-6.08%) | 262,876 |
| 7 Dec 2018 | INR | 40.6 | 41.25 | 40 | 40.3 | 40.3 | -0.25 (-0.62%) | 100,288 |
| 6 Dec 2018 | INR | 41.9 | 41.95 | 40.25 | 40.55 | 40.55 | -0.85 (-2.05%) | 149,795 |
| 5 Dec 2018 | INR | 42.5 | 42.55 | 41.15 | 41.4 | 41.4 | -0.85 (-2.01%) | 146,919 |
| 4 Dec 2018 | INR | 42.75 | 43.25 | 41.7 | 42.25 | 42.25 | -0.35 (-0.82%) | 161,970 |
| 3 Dec 2018 | INR | 43.15 | 44.3 | 42.1 | 42.6 | 42.6 | -0.2 (-0.47%) | 270,496 |
| 30 Nov 2018 | INR | 42.25 | 43.7 | 42.25 | 42.8 | 42.8 | +0.9 (+2.15%) | 176,682 |
| 29 Nov 2018 | INR | 43 | 43.3 | 41.5 | 41.9 | 41.9 | -0.5 (-1.18%) | 98,648 |
| 28 Nov 2018 | INR | 43.45 | 43.75 | 42.3 | 42.4 | 42.4 | -0.5 (-1.17%) | 131,160 |
| 27 Nov 2018 | INR | 43 | 43.65 | 42.65 | 42.9 | 42.9 | 0.0 (0.0%) | 77,701 |
| 26 Nov 2018 | INR | 44.85 | 44.9 | 42.05 | 42.9 | 42.9 | -1.3 (-2.94%) | 123,665 |
| 22 Nov 2018 | INR | 44.6 | 45.6 | 43.6 | 44.2 | 44.2 | -0.45 (-1.01%) | 118,566 |
| 21 Nov 2018 | INR | 44.5 | 45.4 | 44.5 | 44.65 | 44.65 | -0.1 (-0.22%) | 137,541 |
| 20 Nov 2018 | INR | 46.3 | 46.4 | 44.5 | 44.75 | 44.75 | -0.55 (-1.21%) | 111,609 |
| 19 Nov 2018 | INR | 45 | 46.45 | 44.4 | 45.3 | 45.3 | +0.35 (+0.78%) | 208,313 |
| 16 Nov 2018 | INR | 45.5 | 46.3 | 44.5 | 44.95 | 44.95 | -0.75 (-1.64%) | 123,941 |
| 15 Nov 2018 | INR | 46.2 | 46.7 | 45.5 | 45.7 | 45.7 | -0.8 (-1.72%) | 122,521 |
| 14 Nov 2018 | INR | 46.45 | 47.5 | 46.25 | 46.5 | 46.5 | -0.4 (-0.85%) | 118,933 |
| 13 Nov 2018 | INR | 47 | 47.65 | 46.1 | 46.9 | 46.9 | -0.7 (-1.47%) | 178,127 |
| 12 Nov 2018 | INR | 47.5 | 48.9 | 46.7 | 47.6 | 47.6 | -0.3 (-0.63%) | 244,904 |
| 9 Nov 2018 | INR | 47 | 48.35 | 45.3 | 47.9 | 47.9 | +1.7 (+3.68%) | 411,125 |
| 7 Nov 2018 | INR | 46 | 46.6 | 45.85 | 46.2 | 46.2 | +0.3 (+0.65%) | 101,352 |
| 6 Nov 2018 | INR | 44 | 46.7 | 43.6 | 45.9 | 45.9 | +2.65 (+6.13%) | 1,077,116 |
| 5 Nov 2018 | INR | 45.8 | 45.8 | 42.8 | 43.25 | 43.25 | -1.4 (-3.14%) | 228,279 |
