| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 49.5 | 50.45 | 49 | 50.45 | 50.45 | +1.25 (+2.54%) | 3,383 |
| 13 Dec 2018 | INR | 51.25 | 51.7 | 48 | 49.2 | 49.2 | -1.8 (-3.53%) | 4,517 |
| 12 Dec 2018 | INR | 49.25 | 51 | 48.75 | 51 | 51 | +2 (+4.08%) | 4,784 |
| 11 Dec 2018 | INR | 49 | 49.25 | 46 | 49 | 49 | +0.05 (+0.10%) | 5,067 |
| 10 Dec 2018 | INR | 49.25 | 49.25 | 48.25 | 48.95 | 48.95 | -0.25 (-0.51%) | 1,634 |
| 7 Dec 2018 | INR | 49.95 | 51 | 48.75 | 49.2 | 49.2 | +0.7 (+1.44%) | 2,914 |
| 6 Dec 2018 | INR | 49.75 | 50.45 | 48.5 | 48.5 | 48.5 | -1.05 (-2.12%) | 2,182 |
| 5 Dec 2018 | INR | 50.2 | 50.2 | 49.5 | 49.55 | 49.55 | -0.2 (-0.40%) | 1,501 |
| 4 Dec 2018 | INR | 49.5 | 50.25 | 49.5 | 49.75 | 49.75 | +0.5 (+1.02%) | 1,665 |
| 3 Dec 2018 | INR | 49.75 | 49.75 | 48.75 | 49.25 | 49.25 | -0.1 (-0.20%) | 1,726 |
| 30 Nov 2018 | INR | 47.5 | 49.95 | 46 | 49.35 | 49.35 | +2.2 (+4.67%) | 5,187 |
| 29 Nov 2018 | INR | 47 | 47.2 | 46.9 | 47.15 | 47.15 | +0.5 (+1.07%) | 3,794 |
| 28 Nov 2018 | INR | 46.7 | 46.7 | 46.55 | 46.65 | 46.65 | +0.1 (+0.21%) | 1,735 |
| 27 Nov 2018 | INR | 47 | 47.75 | 45.75 | 46.55 | 46.55 | -0.25 (-0.53%) | 3,731 |
| 26 Nov 2018 | INR | 46 | 47.5 | 45.8 | 46.8 | 46.8 | +0.9 (+1.96%) | 3,675 |
| 22 Nov 2018 | INR | 45.25 | 46 | 45.25 | 45.9 | 45.9 | +1.1 (+2.46%) | 1,701 |
| 21 Nov 2018 | INR | 46 | 46 | 44.7 | 44.8 | 44.8 | -1 (-2.18%) | 3,096 |
| 20 Nov 2018 | INR | 45.5 | 45.95 | 45.05 | 45.8 | 45.8 | +0.55 (+1.22%) | 1,869 |
| 19 Nov 2018 | INR | 44.75 | 46 | 44 | 45.25 | 45.25 | +0.75 (+1.69%) | 2,267 |
| 16 Nov 2018 | INR | 47.2 | 47.5 | 42 | 44.5 | 44.5 | -2.5 (-5.32%) | 8,138 |
| 15 Nov 2018 | INR | 47.2 | 47.2 | 46.25 | 47 | 47 | 0.0 (0.0%) | 39,230 |
| 14 Nov 2018 | INR | 46.45 | 47.75 | 45.75 | 47 | 47 | +0.8 (+1.73%) | 1,856 |
| 13 Nov 2018 | INR | 44 | 46.2 | 44 | 46.2 | 46.2 | +2.2 (+5.00%) | 3,560 |
| 12 Nov 2018 | INR | 42.75 | 45 | 42.5 | 44 | 44 | +1.25 (+2.92%) | 3,003 |
| 9 Nov 2018 | INR | 41 | 44.5 | 41 | 42.75 | 42.75 | +1.7 (+4.14%) | 5,325 |
| 7 Nov 2018 | INR | 39.75 | 41.5 | 39.25 | 41.05 | 41.05 | +1.7 (+4.32%) | 15,020 |
| 6 Nov 2018 | INR | 40.5 | 41 | 38.2 | 39.35 | 39.35 | -0.8 (-1.99%) | 18,498 |
| 5 Nov 2018 | INR | 40.6 | 42.15 | 40.1 | 40.15 | 40.15 | -0.35 (-0.86%) | 13,079 |
| 2 Nov 2018 | INR | 43 | 44 | 40.25 | 40.5 | 40.5 | +0.45 (+1.12%) | 4,322 |
| 1 Nov 2018 | INR | 42.7 | 42.7 | 40 | 40.05 | 40.05 | -0.5 (-1.23%) | 2,115 |
