| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2018 | INR | 28.45 | 30.85 | 28.45 | 29.45 | 29.45 | -0.45 (-1.51%) | 19,129 |
| 10 Dec 2018 | INR | 32.45 | 32.45 | 29.75 | 29.9 | 29.9 | -1.1 (-3.55%) | 1,839 |
| 7 Dec 2018 | INR | 32.1 | 33 | 30.6 | 31 | 31 | -1.05 (-3.28%) | 18,367 |
| 6 Dec 2018 | INR | 31.5 | 32.7 | 30.8 | 32.05 | 32.05 | 0.0 (0.0%) | 3,301 |
| 5 Dec 2018 | INR | 33.4 | 33.4 | 31.5 | 32.05 | 32.05 | -1 (-3.03%) | 6,856 |
| 4 Dec 2018 | INR | 34 | 34.2 | 32.3 | 33.05 | 33.05 | -0.95 (-2.79%) | 37,854 |
| 3 Dec 2018 | INR | 35.15 | 36.95 | 33.7 | 34 | 34 | -1.45 (-4.09%) | 22,082 |
| 30 Nov 2018 | INR | 34.65 | 35.9 | 34.25 | 35.45 | 35.45 | +0.95 (+2.75%) | 18,276 |
| 29 Nov 2018 | INR | 32.2 | 34.65 | 32.2 | 34.5 | 34.5 | +1.5 (+4.55%) | 21,675 |
| 28 Nov 2018 | INR | 33.25 | 34.45 | 32.55 | 33 | 33 | -0.7 (-2.08%) | 12,860 |
| 27 Nov 2018 | INR | 33 | 34.85 | 33 | 33.7 | 33.7 | +0.15 (+0.45%) | 13,675 |
| 26 Nov 2018 | INR | 35.05 | 35.05 | 33.1 | 33.55 | 33.55 | +0.1 (+0.30%) | 34,605 |
| 22 Nov 2018 | INR | 32.95 | 33.8 | 31.1 | 33.45 | 33.45 | +1.25 (+3.88%) | 33,655 |
| 21 Nov 2018 | INR | 33.5 | 33.5 | 30.9 | 32.2 | 32.2 | +0.2 (+0.63%) | 48,842 |
| 20 Nov 2018 | INR | 31 | 33.35 | 29.2 | 32 | 32 | +0.95 (+3.06%) | 107,765 |
| 19 Nov 2018 | INR | 28.5 | 31.6 | 28.5 | 31.05 | 31.05 | +2.3 (+8.00%) | 212,663 |
| 16 Nov 2018 | INR | 26.15 | 29.2 | 26.05 | 28.75 | 28.75 | +2.2 (+8.29%) | 52,290 |
| 15 Nov 2018 | INR | 26.1 | 27.9 | 26 | 26.55 | 26.55 | -0.55 (-2.03%) | 14,600 |
| 14 Nov 2018 | INR | 26 | 28.5 | 25.9 | 27.1 | 27.1 | +0.85 (+3.24%) | 126,446 |
| 13 Nov 2018 | INR | 26 | 26.85 | 26 | 26.25 | 26.25 | -0.25 (-0.94%) | 43,610 |
| 12 Nov 2018 | INR | 26.05 | 26.6 | 25.5 | 26.5 | 26.5 | +0.5 (+1.92%) | 14,071 |
| 9 Nov 2018 | INR | 27.5 | 27.5 | 25.5 | 26 | 26 | -0.9 (-3.35%) | 27,244 |
| 7 Nov 2018 | INR | 28 | 28 | 25.05 | 26.9 | 26.9 | +0.6 (+2.28%) | 1,583 |
| 6 Nov 2018 | INR | 26.6 | 27 | 23.5 | 26.3 | 26.3 | +0.45 (+1.74%) | 11,094 |
| 5 Nov 2018 | INR | 26.2 | 27.4 | 25 | 25.85 | 25.85 | -0.55 (-2.08%) | 14,654 |
| 2 Nov 2018 | INR | 27.95 | 27.95 | 25.3 | 26.4 | 26.4 | -0.2 (-0.75%) | 30,379 |
| 1 Nov 2018 | INR | 26.5 | 28.65 | 25.7 | 26.6 | 26.6 | +0.55 (+2.11%) | 153,046 |
| 31 Oct 2018 | INR | 24.15 | 26.25 | 24.15 | 26.05 | 26.05 | +2 (+8.32%) | 33,030 |
| 30 Oct 2018 | INR | 24 | 24.4 | 22.25 | 24.05 | 24.05 | +1.8 (+8.09%) | 26,622 |
| 29 Oct 2018 | INR | 21.75 | 22.45 | 21.6 | 22.25 | 22.25 | -0.2 (-0.89%) | 11,417 |
