| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 34.75 | 34.75 | 32.6 | 33.8 | 33.8 | -0.05 (-0.15%) | 11,369 |
| 12 Dec 2018 | INR | 32.5 | 34.4 | 32.45 | 33.85 | 33.85 | +1.05 (+3.20%) | 14,316 |
| 11 Dec 2018 | INR | 32.5 | 34.2 | 31.9 | 32.8 | 32.8 | +0.35 (+1.08%) | 9,101 |
| 10 Dec 2018 | INR | 33.9 | 33.95 | 31.15 | 32.45 | 32.45 | -0.7 (-2.11%) | 34,962 |
| 7 Dec 2018 | INR | 34.05 | 35 | 31.25 | 33.15 | 33.15 | -1 (-2.93%) | 27,627 |
| 6 Dec 2018 | INR | 35.5 | 36 | 33.55 | 34.15 | 34.15 | +0.15 (+0.44%) | 13,049 |
| 5 Dec 2018 | INR | 33.45 | 38 | 32.05 | 34 | 34 | +1.1 (+3.34%) | 124,476 |
| 4 Dec 2018 | INR | 34.55 | 35.3 | 32.1 | 32.9 | 32.9 | -1.15 (-3.38%) | 42,268 |
| 3 Dec 2018 | INR | 33.85 | 34.45 | 33.5 | 34.05 | 34.05 | +0.4 (+1.19%) | 4,205 |
| 30 Nov 2018 | INR | 35.75 | 35.75 | 33.1 | 33.65 | 33.65 | -0.3 (-0.88%) | 14,009 |
| 29 Nov 2018 | INR | 36 | 36 | 33.5 | 33.95 | 33.95 | -0.7 (-2.02%) | 28,846 |
| 28 Nov 2018 | INR | 37.45 | 37.5 | 34.25 | 34.65 | 34.65 | -2 (-5.46%) | 5,536 |
| 27 Nov 2018 | INR | 36.2 | 36.8 | 35.65 | 36.65 | 36.65 | -0.1 (-0.27%) | 5,870 |
| 26 Nov 2018 | INR | 37.2 | 38.55 | 35.8 | 36.75 | 36.75 | -0.25 (-0.68%) | 24,869 |
| 22 Nov 2018 | INR | 38.6 | 38.6 | 36.35 | 37 | 37 | -1.1 (-2.89%) | 11,116 |
| 21 Nov 2018 | INR | 37 | 38.9 | 35.25 | 38.1 | 38.1 | +0.7 (+1.87%) | 6,378 |
| 20 Nov 2018 | INR | 37 | 38.7 | 36.85 | 37.4 | 37.4 | -0.25 (-0.66%) | 6,329 |
| 19 Nov 2018 | INR | 37.7 | 38.6 | 37.25 | 37.65 | 37.65 | +0.05 (+0.13%) | 7,148 |
| 16 Nov 2018 | INR | 37.05 | 38.8 | 37.05 | 37.6 | 37.6 | -0.15 (-0.40%) | 5,505 |
| 15 Nov 2018 | INR | 38.9 | 38.9 | 37.4 | 37.75 | 37.75 | -0.65 (-1.69%) | 7,853 |
| 14 Nov 2018 | INR | 38.05 | 38.95 | 37.05 | 38.4 | 38.4 | +0.35 (+0.92%) | 13,124 |
| 13 Nov 2018 | INR | 37.35 | 39.45 | 37.35 | 38.05 | 38.05 | -0.85 (-2.19%) | 25,040 |
| 12 Nov 2018 | INR | 38.75 | 39.85 | 38 | 38.9 | 38.9 | +0.15 (+0.39%) | 9,494 |
| 9 Nov 2018 | INR | 39.75 | 39.8 | 38.25 | 38.75 | 38.75 | -1.05 (-2.64%) | 18,552 |
| 7 Nov 2018 | INR | 40 | 40 | 38.5 | 39.8 | 39.8 | +1.8 (+4.74%) | 7,034 |
| 6 Nov 2018 | INR | 40.7 | 42.45 | 37.6 | 38 | 38 | -1.9 (-4.76%) | 33,579 |
| 5 Nov 2018 | INR | 38.5 | 41 | 38 | 39.9 | 39.9 | -0.4 (-0.99%) | 4,635 |
| 2 Nov 2018 | INR | 39.65 | 41.9 | 39.65 | 40.3 | 40.3 | +0.5 (+1.26%) | 20,637 |
| 1 Nov 2018 | INR | 42.7 | 42.7 | 38.7 | 39.8 | 39.8 | -1.6 (-3.86%) | 51,896 |
| 31 Oct 2018 | INR | 39.95 | 41.9 | 38.95 | 41.4 | 41.4 | +1.7 (+4.28%) | 5,495 |
