| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 45.8 | 48.05 | 43.55 | 46 | 46 | +0.2 (+0.44%) | 3,651 |
| 13 Dec 2018 | INR | 45.4 | 45.8 | 45.4 | 45.8 | 45.8 | +2.15 (+4.93%) | 1,488 |
| 12 Dec 2018 | INR | 43.5 | 43.65 | 43.5 | 43.65 | 43.65 | +2.05 (+4.93%) | 314 |
| 11 Dec 2018 | INR | 41.95 | 42.75 | 40.5 | 41.6 | 41.6 | +0.7 (+1.71%) | 1,932 |
| 10 Dec 2018 | INR | 42 | 44.6 | 40.55 | 40.9 | 40.9 | -1.6 (-3.76%) | 1,505 |
| 7 Dec 2018 | INR | 41.85 | 45.4 | 41.85 | 42.5 | 42.5 | -0.8 (-1.85%) | 2,284 |
| 6 Dec 2018 | INR | 41.4 | 45.1 | 41.4 | 43.3 | 43.3 | +0.15 (+0.35%) | 1,403 |
| 5 Dec 2018 | INR | 40.15 | 43.5 | 40 | 43.15 | 43.15 | +1.65 (+3.98%) | 1,742 |
| 4 Dec 2018 | INR | 41.8 | 43.45 | 39.9 | 41.5 | 41.5 | -0.5 (-1.19%) | 26,810 |
| 3 Dec 2018 | INR | 44 | 44.9 | 42 | 42 | 42 | -0.8 (-1.87%) | 15,269 |
| 30 Nov 2018 | INR | 45.95 | 45.95 | 42.35 | 42.8 | 42.8 | -1.7 (-3.82%) | 5,874 |
| 29 Nov 2018 | INR | 46.65 | 46.65 | 44.35 | 44.5 | 44.5 | -2.15 (-4.61%) | 6,425 |
| 28 Nov 2018 | INR | 47.1 | 51 | 46.55 | 46.65 | 46.65 | -2.3 (-4.70%) | 8,300 |
| 27 Nov 2018 | INR | 50.2 | 50.2 | 48.95 | 48.95 | 48.95 | -2.55 (-4.95%) | 6,292 |
| 26 Nov 2018 | INR | 51.55 | 54.95 | 51.5 | 51.5 | 51.5 | -2.7 (-4.98%) | 2,621 |
| 22 Nov 2018 | INR | 54 | 55.9 | 53.35 | 54.2 | 54.2 | -0.9 (-1.63%) | 1,513 |
| 21 Nov 2018 | INR | 55.4 | 56 | 53.2 | 55.1 | 55.1 | -0.25 (-0.45%) | 5,371 |
| 20 Nov 2018 | INR | 55.4 | 55.4 | 54.5 | 55.35 | 55.35 | +2.55 (+4.83%) | 12,589 |
| 19 Nov 2018 | INR | 52 | 52.8 | 52 | 52.8 | 52.8 | +2.5 (+4.97%) | 13,128 |
| 16 Nov 2018 | INR | 47.25 | 51.9 | 47.2 | 50.3 | 50.3 | +0.65 (+1.31%) | 9,388 |
| 15 Nov 2018 | INR | 50.4 | 51.7 | 49.65 | 49.65 | 49.65 | -2.6 (-4.98%) | 2,644 |
| 14 Nov 2018 | INR | 52.4 | 54.8 | 52 | 52.25 | 52.25 | -2.45 (-4.48%) | 4,992 |
| 13 Nov 2018 | INR | 57 | 58.4 | 54.7 | 54.7 | 54.7 | -2.85 (-4.95%) | 1,816 |
| 12 Nov 2018 | INR | 61.9 | 61.9 | 57.55 | 57.55 | 57.55 | -3 (-4.95%) | 4,275 |
| 9 Nov 2018 | INR | 58.3 | 62 | 58.3 | 60.55 | 60.55 | -0.6 (-0.98%) | 3,470 |
| 7 Nov 2018 | INR | 61.6 | 61.6 | 60.4 | 61.15 | 61.15 | +2.45 (+4.17%) | 2,462 |
| 6 Nov 2018 | INR | 57.25 | 58.8 | 56 | 58.7 | 58.7 | +1.45 (+2.53%) | 1,575 |
| 5 Nov 2018 | INR | 59 | 59 | 55.6 | 57.25 | 57.25 | -0.35 (-0.61%) | 414 |
| 2 Nov 2018 | INR | 60 | 61.6 | 57.5 | 57.6 | 57.6 | -2.75 (-4.56%) | 1,239 |
| 1 Nov 2018 | INR | 58.85 | 61.9 | 58.85 | 60.35 | 60.35 | -1.55 (-2.50%) | 2,302 |
