| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 35 | 35 | 34.65 | 34.9 | 34.9 | -0.35 (-0.99%) | 4,282 |
| 13 Dec 2018 | INR | 35.6 | 35.75 | 34.85 | 35.25 | 35.25 | +0.45 (+1.29%) | 37,611 |
| 12 Dec 2018 | INR | 33.7 | 35.3 | 33.7 | 34.8 | 34.8 | +1.45 (+4.35%) | 51,421 |
| 11 Dec 2018 | INR | 33.1 | 34 | 33 | 33.35 | 33.35 | 0.0 (0.0%) | 32,549 |
| 10 Dec 2018 | INR | 34 | 34 | 32.9 | 33.35 | 33.35 | -1 (-2.91%) | 29,864 |
| 7 Dec 2018 | INR | 33.95 | 34.55 | 33.15 | 34.35 | 34.35 | +0.5 (+1.48%) | 29,850 |
| 6 Dec 2018 | INR | 34.2 | 34.35 | 33.75 | 33.85 | 33.85 | -0.65 (-1.88%) | 8,475 |
| 5 Dec 2018 | INR | 34.3 | 35.2 | 34.2 | 34.5 | 34.5 | -0.45 (-1.29%) | 16,932 |
| 4 Dec 2018 | INR | 35.55 | 35.55 | 34.85 | 34.95 | 34.95 | -0.6 (-1.69%) | 12,098 |
| 3 Dec 2018 | INR | 35.5 | 35.65 | 35.1 | 35.55 | 35.55 | +0.25 (+0.71%) | 13,497 |
| 30 Nov 2018 | INR | 35.5 | 35.9 | 35.1 | 35.3 | 35.3 | -0.15 (-0.42%) | 29,716 |
| 29 Nov 2018 | INR | 35.5 | 35.65 | 34.5 | 35.45 | 35.45 | +0.15 (+0.42%) | 15,202 |
| 28 Nov 2018 | INR | 36.4 | 36.4 | 35.1 | 35.3 | 35.3 | -1.05 (-2.89%) | 25,188 |
| 27 Nov 2018 | INR | 36.35 | 37 | 36.3 | 36.35 | 36.35 | -0.5 (-1.36%) | 23,237 |
| 26 Nov 2018 | INR | 37.45 | 37.9 | 36.8 | 36.85 | 36.85 | +0.15 (+0.41%) | 24,758 |
| 22 Nov 2018 | INR | 37.45 | 37.5 | 36.5 | 36.7 | 36.7 | -0.7 (-1.87%) | 31,876 |
| 21 Nov 2018 | INR | 36.6 | 37.5 | 36.6 | 37.4 | 37.4 | +0.45 (+1.22%) | 21,944 |
| 20 Nov 2018 | INR | 36.7 | 38.2 | 36.55 | 36.95 | 36.95 | -0.05 (-0.14%) | 29,134 |
| 19 Nov 2018 | INR | 36.95 | 37.4 | 36.8 | 37 | 37 | +0.4 (+1.09%) | 22,047 |
| 16 Nov 2018 | INR | 37.2 | 37.45 | 36.5 | 36.6 | 36.6 | -0.8 (-2.14%) | 18,920 |
| 15 Nov 2018 | INR | 37.25 | 37.5 | 37.2 | 37.4 | 37.4 | 0.0 (0.0%) | 19,339 |
| 14 Nov 2018 | INR | 38.45 | 38.45 | 37.25 | 37.4 | 37.4 | -0.7 (-1.84%) | 20,930 |
| 13 Nov 2018 | INR | 37.2 | 38.35 | 37.1 | 38.1 | 38.1 | +0.6 (+1.60%) | 29,355 |
| 12 Nov 2018 | INR | 38.7 | 38.7 | 37.3 | 37.5 | 37.5 | -1.15 (-2.98%) | 30,129 |
| 9 Nov 2018 | INR | 38 | 39.35 | 37.3 | 38.65 | 38.65 | +0.5 (+1.31%) | 607,758 |
| 7 Nov 2018 | INR | 38.2 | 38.95 | 37.85 | 38.15 | 38.15 | +0.05 (+0.13%) | 52,280 |
| 6 Nov 2018 | INR | 38.95 | 39 | 38 | 38.1 | 38.1 | -0.55 (-1.42%) | 32,602 |
| 5 Nov 2018 | INR | 38.8 | 38.85 | 38.4 | 38.65 | 38.65 | +0.4 (+1.05%) | 57,254 |
| 2 Nov 2018 | INR | 38.1 | 40.3 | 38 | 38.25 | 38.25 | -0.2 (-0.52%) | 137,350 |
| 1 Nov 2018 | INR | 38.5 | 38.7 | 37.85 | 38.45 | 38.45 | +0.25 (+0.65%) | 66,159 |
