| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 33 | 34.65 | 32.05 | 32.8 | 32.8 | -1.1 (-3.24%) | 1,846,148 |
| 13 Dec 2018 | INR | 33.7 | 35 | 32.4 | 33.9 | 33.9 | +0.4 (+1.19%) | 1,195,212 |
| 12 Dec 2018 | INR | 33.4 | 34.3 | 32.75 | 33.5 | 33.5 | +0.65 (+1.98%) | 1,873,262 |
| 11 Dec 2018 | INR | 30 | 33.2 | 28.8 | 32.85 | 32.85 | +2.3 (+7.53%) | 2,097,132 |
| 10 Dec 2018 | INR | 32.9 | 33.35 | 29.8 | 30.55 | 30.55 | -1.75 (-5.42%) | 924,827 |
| 7 Dec 2018 | INR | 33.9 | 34.2 | 31 | 32.3 | 32.3 | +0.3 (+0.94%) | 4,049,037 |
| 6 Dec 2018 | INR | 28.75 | 32.5 | 28.75 | 32 | 32 | +3.35 (+11.69%) | 4,976,710 |
| 5 Dec 2018 | INR | 28 | 30.6 | 27.8 | 28.65 | 28.65 | +0.45 (+1.60%) | 1,949,117 |
| 4 Dec 2018 | INR | 28.25 | 29.75 | 23.8 | 28.2 | 28.2 | +0.05 (+0.18%) | 1,210,073 |
| 3 Dec 2018 | INR | 29.4 | 31.15 | 28.05 | 28.15 | 28.15 | -1.05 (-3.60%) | 1,713,618 |
| 30 Nov 2018 | INR | 26.7 | 30.45 | 26.6 | 29.2 | 29.2 | +2.65 (+9.98%) | 2,055,811 |
| 29 Nov 2018 | INR | 26.75 | 27.5 | 26.1 | 26.55 | 26.55 | -0.3 (-1.12%) | 549,045 |
| 28 Nov 2018 | INR | 26.1 | 27.3 | 25.75 | 26.85 | 26.85 | +0.85 (+3.27%) | 470,129 |
| 27 Nov 2018 | INR | 27.35 | 27.75 | 25.55 | 26 | 26 | -1.3 (-4.76%) | 540,689 |
| 26 Nov 2018 | INR | 24.45 | 29 | 24.4 | 27.3 | 27.3 | +2.85 (+11.66%) | 2,927,044 |
| 22 Nov 2018 | INR | 25.35 | 25.45 | 24.25 | 24.45 | 24.45 | -0.65 (-2.59%) | 389,745 |
| 21 Nov 2018 | INR | 23.95 | 25.4 | 23.55 | 25.1 | 25.1 | +1.35 (+5.68%) | 373,144 |
| 20 Nov 2018 | INR | 24.95 | 25.45 | 23.3 | 23.75 | 23.75 | -1.3 (-5.19%) | 766,443 |
| 19 Nov 2018 | INR | 26.3 | 26.9 | 24.9 | 25.05 | 25.05 | -1.05 (-4.02%) | 1,034,240 |
| 16 Nov 2018 | INR | 25.9 | 27.4 | 25.25 | 26.1 | 26.1 | +1.9 (+7.85%) | 1,483,386 |
| 15 Nov 2018 | INR | 27.3 | 27.8 | 21.75 | 24.2 | 24.2 | -2.95 (-10.87%) | 2,261,472 |
| 14 Nov 2018 | INR | 29.45 | 29.75 | 26.6 | 27.15 | 27.15 | -2.3 (-7.81%) | 2,576,444 |
| 13 Nov 2018 | INR | 24.75 | 29.8 | 24.75 | 29.45 | 29.45 | +4.55 (+18.27%) | 4,779,529 |
| 12 Nov 2018 | INR | 24.4 | 25.75 | 23.5 | 24.9 | 24.9 | +0.52 (+2.13%) | 1,021,111 |
| 12 Nov 2018 |
|
|||||||
| 9 Nov 2018 | INR | 231.8 | 246.5 | 229.2 | 243.8 | 24.38 | +15.4 (+6.74%) | 1,318,000 |
| 7 Nov 2018 | INR | 229.8 | 231.4 | 227 | 228.4 | 22.84 | +1.2 (+0.53%) | 90,080 |
| 6 Nov 2018 | INR | 225.8 | 229.8 | 225.1 | 227.2 | 22.72 | +2.5 (+1.11%) | 350,100 |
| 5 Nov 2018 | INR | 224.4 | 229 | 224.2 | 224.7 | 22.47 | 0.0 (0.0%) | 327,690 |
| 2 Nov 2018 | INR | 225 | 235.7 | 224 | 224.7 | 22.47 | -0.3 (-0.13%) | 973,200 |
| 1 Nov 2018 | INR | 229.8 | 230 | 224 | 225 | 22.5 | -5.5 (-2.39%) | 398,880 |
