| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2018 | INR | 33 | 33.35 | 32.6 | 33.2 | 33.2 | +0.25 (+0.76%) | 9,323 |
| 18 Dec 2018 | INR | 31 | 33.1 | 30.75 | 32.95 | 32.95 | +1.95 (+6.29%) | 14,113 |
| 17 Dec 2018 | INR | 32.25 | 32.25 | 30.9 | 31 | 31 | -1 (-3.13%) | 2,906 |
| 14 Dec 2018 | INR | 31.85 | 32.2 | 31 | 32 | 32 | +1 (+3.23%) | 16,251 |
| 13 Dec 2018 | INR | 30.5 | 32.8 | 30.15 | 31 | 31 | +0.95 (+3.16%) | 8,053 |
| 12 Dec 2018 | INR | 29.7 | 30.4 | 28.5 | 30.05 | 30.05 | +0.65 (+2.21%) | 5,745 |
| 11 Dec 2018 | INR | 28.1 | 29.8 | 28.1 | 29.4 | 29.4 | +1.35 (+4.81%) | 7,382 |
| 10 Dec 2018 | INR | 29 | 30.75 | 27.45 | 28.05 | 28.05 | -2.15 (-7.12%) | 7,116 |
| 7 Dec 2018 | INR | 28.1 | 32 | 27.35 | 30.2 | 30.2 | +3.15 (+11.65%) | 60,931 |
| 6 Dec 2018 | INR | 28 | 28.35 | 27 | 27.05 | 27.05 | -1.45 (-5.09%) | 2,576 |
| 5 Dec 2018 | INR | 27.7 | 28.85 | 27.7 | 28.5 | 28.5 | +0.35 (+1.24%) | 1,143 |
| 4 Dec 2018 | INR | 28.65 | 28.7 | 27.9 | 28.15 | 28.15 | -0.15 (-0.53%) | 2,396 |
| 3 Dec 2018 | INR | 28.5 | 29 | 27.5 | 28.3 | 28.3 | -0.55 (-1.91%) | 2,212 |
| 30 Nov 2018 | INR | 29 | 29.7 | 28.7 | 28.85 | 28.85 | -0.95 (-3.19%) | 2,087 |
| 29 Nov 2018 | INR | 29.9 | 29.9 | 28.7 | 29.8 | 29.8 | +0.6 (+2.05%) | 2,301 |
| 28 Nov 2018 | INR | 29.9 | 29.9 | 28.9 | 29.2 | 29.2 | -0.2 (-0.68%) | 1,915 |
| 27 Nov 2018 | INR | 29.55 | 30.8 | 29 | 29.4 | 29.4 | -0.55 (-1.84%) | 4,627 |
| 26 Nov 2018 | INR | 30.7 | 30.7 | 29.55 | 29.95 | 29.95 | -0.1 (-0.33%) | 2,748 |
| 22 Nov 2018 | INR | 30.3 | 30.8 | 29.3 | 30.05 | 30.05 | +0.45 (+1.52%) | 4,125 |
| 21 Nov 2018 | INR | 29.5 | 30.2 | 29.2 | 29.6 | 29.6 | -0.2 (-0.67%) | 3,636 |
| 20 Nov 2018 | INR | 30 | 30.65 | 29.55 | 29.8 | 29.8 | -1.1 (-3.56%) | 6,773 |
| 19 Nov 2018 | INR | 29.5 | 31.3 | 29.35 | 30.9 | 30.9 | +0.3 (+0.98%) | 5,488 |
| 16 Nov 2018 | INR | 31.15 | 31.95 | 29.8 | 30.6 | 30.6 | -1 (-3.16%) | 7,596 |
| 15 Nov 2018 | INR | 33 | 33.5 | 30.3 | 31.6 | 31.6 | -1.8 (-5.39%) | 11,880 |
| 14 Nov 2018 | INR | 38 | 38 | 33.05 | 33.4 | 33.4 | -0.7 (-2.05%) | 63,317 |
| 13 Nov 2018 | INR | 28.8 | 34.1 | 27.8 | 34.1 | 34.1 | +5.65 (+19.86%) | 57,298 |
| 12 Nov 2018 | INR | 28.15 | 28.8 | 27.7 | 28.45 | 28.45 | +0.65 (+2.34%) | 2,327 |
| 9 Nov 2018 | INR | 28.25 | 28.6 | 27.25 | 27.8 | 27.8 | -0.1 (-0.36%) | 5,168 |
| 7 Nov 2018 | INR | 29.95 | 29.95 | 26.6 | 27.9 | 27.9 | -1.3 (-4.45%) | 8,979 |
| 6 Nov 2018 | INR | 29.2 | 30 | 28.8 | 29.2 | 29.2 | +0.1 (+0.34%) | 19,691 |
