| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 34.9 | 34.9 | 34.35 | 34.6 | 34.6 | -0.1 (-0.29%) | 46,430 |
| 13 Dec 2018 | INR | 35 | 35.7 | 34.3 | 34.7 | 34.7 | -0.1 (-0.29%) | 147,574 |
| 12 Dec 2018 | INR | 34.25 | 35.4 | 34.25 | 34.8 | 34.8 | +0.9 (+2.65%) | 133,733 |
| 11 Dec 2018 | INR | 33.45 | 34.15 | 33.25 | 33.9 | 33.9 | +0.25 (+0.74%) | 110,909 |
| 10 Dec 2018 | INR | 34 | 34.05 | 33.3 | 33.65 | 33.65 | -0.55 (-1.61%) | 90,357 |
| 7 Dec 2018 | INR | 34.4 | 34.6 | 33.9 | 34.2 | 34.2 | +0.05 (+0.15%) | 123,813 |
| 6 Dec 2018 | INR | 34.5 | 34.8 | 34 | 34.15 | 34.15 | -0.55 (-1.59%) | 92,449 |
| 5 Dec 2018 | INR | 34.35 | 35.15 | 34.35 | 34.7 | 34.7 | +0.1 (+0.29%) | 134,967 |
| 4 Dec 2018 | INR | 35.05 | 35.45 | 34.3 | 34.6 | 34.6 | -0.35 (-1.00%) | 96,764 |
| 3 Dec 2018 | INR | 35 | 35.45 | 34.85 | 34.95 | 34.95 | +0.05 (+0.14%) | 86,457 |
| 30 Nov 2018 | INR | 35.1 | 35.25 | 34.85 | 34.9 | 34.9 | -0.1 (-0.29%) | 93,337 |
| 29 Nov 2018 | INR | 35.55 | 35.9 | 34.8 | 35 | 35 | -0.2 (-0.57%) | 152,121 |
| 28 Nov 2018 | INR | 35.6 | 36.4 | 35 | 35.2 | 35.2 | +0.1 (+0.28%) | 375,406 |
| 27 Nov 2018 | INR | 35.05 | 36.2 | 34.8 | 35.1 | 35.1 | -0.15 (-0.43%) | 214,984 |
| 26 Nov 2018 | INR | 35.9 | 36.25 | 35.05 | 35.25 | 35.25 | -0.4 (-1.12%) | 122,906 |
| 22 Nov 2018 | INR | 36.45 | 37.2 | 35.55 | 35.65 | 35.65 | -0.8 (-2.19%) | 347,161 |
| 21 Nov 2018 | INR | 34.85 | 36.95 | 34.8 | 36.45 | 36.45 | +1.7 (+4.89%) | 597,031 |
| 20 Nov 2018 | INR | 35.45 | 35.45 | 34.65 | 34.75 | 34.75 | -0.35 (-1.00%) | 123,098 |
| 19 Nov 2018 | INR | 35.25 | 35.8 | 35.05 | 35.1 | 35.1 | +0.05 (+0.14%) | 119,039 |
| 16 Nov 2018 | INR | 37.8 | 38.2 | 34.2 | 35.05 | 35.05 | -2.25 (-6.03%) | 589,530 |
| 15 Nov 2018 | INR | 37.25 | 37.5 | 36.55 | 37.3 | 37.3 | +0.25 (+0.67%) | 139,974 |
| 14 Nov 2018 | INR | 37.95 | 37.95 | 37 | 37.05 | 37.05 | -0.35 (-0.94%) | 107,852 |
| 13 Nov 2018 | INR | 37.1 | 38.15 | 36.5 | 37.4 | 37.4 | +0.25 (+0.67%) | 219,430 |
| 12 Nov 2018 | INR | 37.45 | 38 | 37 | 37.15 | 37.15 | -0.1 (-0.27%) | 59,094 |
| 9 Nov 2018 | INR | 37.65 | 37.75 | 37.15 | 37.25 | 37.25 | -0.4 (-1.06%) | 71,528 |
| 7 Nov 2018 | INR | 37.25 | 37.9 | 37.25 | 37.65 | 37.65 | +0.55 (+1.48%) | 47,313 |
| 6 Nov 2018 | INR | 36.9 | 38.25 | 36.9 | 37.1 | 37.1 | +0.3 (+0.82%) | 180,850 |
| 5 Nov 2018 | INR | 36.5 | 37.25 | 36.4 | 36.8 | 36.8 | -0.05 (-0.14%) | 76,836 |
| 2 Nov 2018 | INR | 37.5 | 38.25 | 36.6 | 36.85 | 36.85 | -0.35 (-0.94%) | 173,083 |
| 1 Nov 2018 | INR | 36.05 | 37.95 | 35.75 | 37.2 | 37.2 | +1.15 (+3.19%) | 175,048 |
