| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 23.2 | 23.2 | 21.3 | 21.3 | 21.3 | -1.1 (-4.91%) | 23,009 |
| 13 Dec 2018 | INR | 23.3 | 23.4 | 22.35 | 22.4 | 22.4 | +0.1 (+0.45%) | 15,967 |
| 12 Dec 2018 | INR | 21.75 | 22.7 | 21.75 | 22.3 | 22.3 | +0.55 (+2.53%) | 16,140 |
| 11 Dec 2018 | INR | 20.5 | 21.75 | 20.5 | 21.75 | 21.75 | +1 (+4.82%) | 17,991 |
| 10 Dec 2018 | INR | 20.85 | 21.65 | 20.15 | 20.75 | 20.75 | -0.15 (-0.72%) | 29,912 |
| 7 Dec 2018 | INR | 22.8 | 22.8 | 20.85 | 20.9 | 20.9 | -1 (-4.57%) | 51,831 |
| 6 Dec 2018 | INR | 22.65 | 23 | 21.9 | 21.9 | 21.9 | -1.1 (-4.78%) | 81,853 |
| 5 Dec 2018 | INR | 22.7 | 23.15 | 22.6 | 23 | 23 | +0.25 (+1.10%) | 65,203 |
| 4 Dec 2018 | INR | 23.85 | 23.85 | 22.6 | 22.75 | 22.75 | -0.15 (-0.66%) | 9,793 |
| 3 Dec 2018 | INR | 23.95 | 23.95 | 22.6 | 22.9 | 22.9 | -0.6 (-2.55%) | 33,626 |
| 30 Nov 2018 | INR | 23 | 23.8 | 22.75 | 23.5 | 23.5 | +0.35 (+1.51%) | 26,980 |
| 29 Nov 2018 | INR | 23 | 23.4 | 22.55 | 23.15 | 23.15 | +0.45 (+1.98%) | 21,448 |
| 28 Nov 2018 | INR | 23 | 23.9 | 22.5 | 22.7 | 22.7 | -0.15 (-0.66%) | 15,441 |
| 27 Nov 2018 | INR | 22.55 | 23 | 22.05 | 22.85 | 22.85 | 0.0 (0.0%) | 40,102 |
| 26 Nov 2018 | INR | 23.65 | 23.65 | 22.5 | 22.85 | 22.85 | -0.1 (-0.44%) | 16,461 |
| 22 Nov 2018 | INR | 22.9 | 23.7 | 22.8 | 22.95 | 22.95 | -0.7 (-2.96%) | 49,583 |
| 21 Nov 2018 | INR | 23.5 | 23.9 | 22.75 | 23.65 | 23.65 | +0.15 (+0.64%) | 40,865 |
| 20 Nov 2018 | INR | 23.5 | 24.4 | 23.05 | 23.5 | 23.5 | -0.35 (-1.47%) | 27,323 |
| 19 Nov 2018 | INR | 24.8 | 24.8 | 23.25 | 23.85 | 23.85 | -0.1 (-0.42%) | 34,343 |
| 16 Nov 2018 | INR | 23.6 | 24.4 | 23.5 | 23.95 | 23.95 | +0.55 (+2.35%) | 49,762 |
| 15 Nov 2018 | INR | 23.9 | 23.9 | 22.4 | 23.4 | 23.4 | +0.35 (+1.52%) | 14,396 |
| 14 Nov 2018 | INR | 24 | 24.5 | 23.05 | 23.05 | 23.05 | -1.2 (-4.95%) | 258,985 |
| 13 Nov 2018 | INR | 24.25 | 25.65 | 23.95 | 24.25 | 24.25 | -0.55 (-2.22%) | 93,539 |
| 12 Nov 2018 | INR | 25 | 25.4 | 24.35 | 24.8 | 24.8 | -0.55 (-2.17%) | 86,208 |
| 9 Nov 2018 | INR | 24.1 | 25.7 | 24.1 | 25.35 | 25.35 | +0.45 (+1.81%) | 40,726 |
| 7 Nov 2018 | INR | 24.9 | 25 | 24.2 | 24.9 | 24.9 | +0.9 (+3.75%) | 39,115 |
| 6 Nov 2018 | INR | 24 | 25 | 23.75 | 24 | 24 | -0.7 (-2.83%) | 26,376 |
| 5 Nov 2018 | INR | 24.8 | 26.65 | 24.5 | 24.7 | 24.7 | -0.95 (-3.70%) | 62,468 |
| 2 Nov 2018 | INR | 27.35 | 27.35 | 24.8 | 25.65 | 25.65 | -0.45 (-1.72%) | 169,196 |
| 1 Nov 2018 | INR | 26 | 26.1 | 25.05 | 26.1 | 26.1 | +1.2 (+4.82%) | 113,826 |
