| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | INR | 32.45 | 32.5 | 31.25 | 31.25 | 31.25 | -1.6 (-4.87%) | 10,662 |
| 19 Dec 2018 | INR | 33.5 | 33.5 | 30.75 | 32.85 | 32.85 | +0.5 (+1.55%) | 2,366 |
| 18 Dec 2018 | INR | 32 | 32.9 | 30.45 | 32.35 | 32.35 | +0.4 (+1.25%) | 6,517 |
| 17 Dec 2018 | INR | 30.8 | 32.7 | 29.8 | 31.95 | 31.95 | +0.6 (+1.91%) | 15,171 |
| 14 Dec 2018 | INR | 31.9 | 31.9 | 30.8 | 31.35 | 31.35 | +0.9 (+2.96%) | 6,424 |
| 13 Dec 2018 | INR | 28 | 30.85 | 28 | 30.45 | 30.45 | +1.05 (+3.57%) | 102,400 |
| 12 Dec 2018 | INR | 29.5 | 29.5 | 29.2 | 29.4 | 29.4 | -0.05 (-0.17%) | 10,340 |
| 11 Dec 2018 | INR | 29.85 | 29.85 | 29.45 | 29.45 | 29.45 | +0.5 (+1.73%) | 6,520 |
| 10 Dec 2018 | INR | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | +0.95 (+3.39%) | 20 |
| 7 Dec 2018 | INR | 27.7 | 29.95 | 27.7 | 28 | 28 | -1.05 (-3.61%) | 64,880 |
| 6 Dec 2018 | INR | 28 | 29.4 | 27.1 | 29.05 | 29.05 | +0.95 (+3.38%) | 73,507 |
| 5 Dec 2018 | INR | 28 | 28.75 | 26.25 | 28.1 | 28.1 | +0.6 (+2.18%) | 25,114 |
| 4 Dec 2018 | INR | 27 | 27.85 | 27 | 27.5 | 27.5 | +0.9 (+3.38%) | 6,000 |
| 3 Dec 2018 | INR | 26.6 | 26.75 | 26.45 | 26.6 | 26.6 | +1.1 (+4.31%) | 3,855 |
| 30 Nov 2018 | INR | 25.5 | 25.65 | 25.2 | 25.5 | 25.5 | +1 (+4.08%) | 4,293 |
| 29 Nov 2018 | INR | 24.5 | 24.5 | 24 | 24.5 | 24.5 | +1.1 (+4.70%) | 2,275 |
| 28 Nov 2018 | INR | 23.25 | 23.4 | 22.95 | 23.4 | 23.4 | +1.1 (+4.93%) | 9,896 |
| 27 Nov 2018 | INR | 22.2 | 22.3 | 22.2 | 22.3 | 22.3 | +1 (+4.69%) | 301 |
| 26 Nov 2018 | INR | 21.5 | 21.5 | 21.3 | 21.3 | 21.3 | +0.45 (+2.16%) | 4,500 |
| 22 Nov 2018 | INR | 21.5 | 21.6 | 20.8 | 20.85 | 20.85 | +0.25 (+1.21%) | 6,136 |
| 21 Nov 2018 | INR | 20.25 | 20.6 | 19.75 | 20.6 | 20.6 | +0.85 (+4.30%) | 7,700 |
| 20 Nov 2018 | INR | 19.55 | 19.75 | 19.55 | 19.75 | 19.75 | +0.9 (+4.77%) | 1,700 |
| 19 Nov 2018 | INR | 17.55 | 19.35 | 17.55 | 18.85 | 18.85 | +0.4 (+2.17%) | 111,831 |
| 16 Nov 2018 | INR | 18.1 | 19.8 | 18.05 | 18.45 | 18.45 | -0.5 (-2.64%) | 11,665 |
| 15 Nov 2018 | INR | 20.45 | 20.55 | 18.95 | 18.95 | 18.95 | -0.9 (-4.53%) | 6,505 |
| 14 Nov 2018 | INR | 21.3 | 21.3 | 19.35 | 19.85 | 19.85 | -0.5 (-2.46%) | 5,008 |
| 13 Nov 2018 | INR | 20.65 | 20.65 | 18.95 | 20.35 | 20.35 | +0.55 (+2.78%) | 265 |
| 12 Nov 2018 | INR | 20 | 21.7 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 1,816 |
| 9 Nov 2018 | INR | 20.1 | 22.2 | 20.1 | 20.8 | 20.8 | -0.35 (-1.65%) | 3,596 |
| 7 Nov 2018 | INR | 20.45 | 22.5 | 20.45 | 21.15 | 21.15 | -0.35 (-1.63%) | 3,128 |
