| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | INR | 6.8 | 7 | 6.8 | 7 | 7 | +0.3 (+4.48%) | 3,729,287 |
| 4 Dec 2018 | INR | 6.55 | 6.7 | 6.45 | 6.7 | 6.7 | +0.3 (+4.69%) | 2,253,035 |
| 3 Dec 2018 | INR | 6.15 | 6.4 | 6.1 | 6.4 | 6.4 | +0.3 (+4.92%) | 1,757,254 |
| 30 Nov 2018 | INR | 6 | 6.15 | 5.9 | 6.1 | 6.1 | +0.15 (+2.52%) | 1,432,520 |
| 29 Nov 2018 | INR | 6 | 6.1 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 660,360 |
| 28 Nov 2018 | INR | 6.15 | 6.2 | 5.9 | 5.95 | 5.95 | -0.2 (-3.25%) | 1,005,556 |
| 27 Nov 2018 | INR | 6.2 | 6.25 | 6.1 | 6.15 | 6.15 | -0.1 (-1.60%) | 464,994 |
| 26 Nov 2018 | INR | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | +0.1 (+1.63%) | 1,064,560 |
| 22 Nov 2018 | INR | 6.2 | 6.4 | 6.05 | 6.15 | 6.15 | -0.05 (-0.81%) | 1,559,133 |
| 21 Nov 2018 | INR | 6.3 | 6.4 | 6.1 | 6.2 | 6.2 | -0.2 (-3.13%) | 2,401,498 |
| 20 Nov 2018 | INR | 6.9 | 7 | 6.4 | 6.4 | 6.4 | -0.3 (-4.48%) | 4,844,878 |
| 19 Nov 2018 | INR | 6.55 | 6.7 | 6.55 | 6.7 | 6.7 | +0.3 (+4.69%) | 479,276 |
| 16 Nov 2018 | INR | 6.25 | 6.4 | 6.15 | 6.4 | 6.4 | +0.3 (+4.92%) | 1,021,092 |
| 15 Nov 2018 | INR | 6 | 6.1 | 5.9 | 6.1 | 6.1 | +0.25 (+4.27%) | 1,343,612 |
| 14 Nov 2018 | INR | 5.8 | 6 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 982,134 |
| 13 Nov 2018 | INR | 5.65 | 5.8 | 5.65 | 5.8 | 5.8 | +0.05 (+0.87%) | 544,467 |
| 12 Nov 2018 | INR | 5.65 | 5.9 | 5.65 | 5.75 | 5.75 | +0.1 (+1.77%) | 1,327,570 |
| 9 Nov 2018 | INR | 5.75 | 5.75 | 5.6 | 5.65 | 5.65 | -0.1 (-1.74%) | 917,081 |
| 7 Nov 2018 | INR | 5.8 | 5.85 | 5.7 | 5.75 | 5.75 | +0.1 (+1.77%) | 366,829 |
| 6 Nov 2018 | INR | 5.55 | 5.8 | 5.5 | 5.65 | 5.65 | +0.1 (+1.80%) | 1,289,663 |
| 5 Nov 2018 | INR | 5.6 | 5.6 | 5.4 | 5.55 | 5.55 | -0.1 (-1.77%) | 1,106,168 |
| 2 Nov 2018 | INR | 5.7 | 5.8 | 5.5 | 5.65 | 5.65 | +0.1 (+1.80%) | 1,691,832 |
| 1 Nov 2018 | INR | 5.45 | 5.75 | 5.4 | 5.55 | 5.55 | -0.1 (-1.77%) | 2,308,606 |
| 31 Oct 2018 | INR | 5.8 | 5.9 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 1,910,172 |
| 30 Oct 2018 | INR | 5.75 | 5.9 | 5.7 | 5.9 | 5.9 | +0.25 (+4.42%) | 1,450,296 |
| 29 Oct 2018 | INR | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | +0.25 (+4.63%) | 1,365,843 |
| 26 Oct 2018 | INR | 4.9 | 5.4 | 4.9 | 5.4 | 5.4 | +0.25 (+4.85%) | 5,721,626 |
| 25 Oct 2018 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.25 (-4.63%) | 458,786 |
| 24 Oct 2018 | INR | 5.5 | 5.55 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 2,042,034 |
| 23 Oct 2018 | INR | 5.7 | 5.8 | 5.65 | 5.65 | 5.65 | -0.25 (-4.24%) | 1,406,203 |
