| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 19.1 | 20 | 19.1 | 19.95 | 19.95 | +0.8 (+4.18%) | 3,109 |
| 13 Dec 2018 | INR | 18.95 | 19.75 | 18.7 | 19.15 | 19.15 | -0.45 (-2.30%) | 5,308 |
| 12 Dec 2018 | INR | 19.6 | 19.6 | 18.85 | 19.6 | 19.6 | +0.1 (+0.51%) | 2,100 |
| 11 Dec 2018 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 110 |
| 10 Dec 2018 | INR | 19.3 | 19.5 | 19 | 19.5 | 19.5 | -0.4 (-2.01%) | 6,500 |
| 7 Dec 2018 | INR | 19.5 | 20.45 | 19.3 | 19.9 | 19.9 | +0.4 (+2.05%) | 2,710 |
| 6 Dec 2018 | INR | 19.55 | 20.8 | 19.45 | 19.5 | 19.5 | -0.4 (-2.01%) | 875 |
| 5 Dec 2018 | INR | 20.25 | 21 | 19.4 | 19.9 | 19.9 | -0.25 (-1.24%) | 4,474 |
| 4 Dec 2018 | INR | 21 | 21.25 | 20.15 | 20.15 | 20.15 | -0.25 (-1.23%) | 2,450 |
| 3 Dec 2018 | INR | 20.5 | 21 | 20.15 | 20.4 | 20.4 | -0.5 (-2.39%) | 1,401 |
| 30 Nov 2018 | INR | 21.5 | 21.8 | 20.4 | 20.9 | 20.9 | -0.25 (-1.18%) | 9,737 |
| 29 Nov 2018 | INR | 20.35 | 21.8 | 20.1 | 21.15 | 21.15 | 0.0 (0.0%) | 2,912 |
| 28 Nov 2018 | INR | 20.8 | 22.1 | 20.35 | 21.15 | 21.15 | +0.05 (+0.24%) | 1,050 |
| 27 Nov 2018 | INR | 21 | 21.5 | 20.55 | 21.1 | 21.1 | -0.15 (-0.71%) | 1,210 |
| 26 Nov 2018 | INR | 21.5 | 21.5 | 20.05 | 21.25 | 21.25 | +0.75 (+3.66%) | 1,790 |
| 22 Nov 2018 | INR | 19.9 | 21.5 | 19.6 | 20.5 | 20.5 | 0.0 (0.0%) | 5,371 |
| 21 Nov 2018 | INR | 20.45 | 20.6 | 20.25 | 20.5 | 20.5 | -0.5 (-2.38%) | 1,037 |
| 20 Nov 2018 | INR | 21.2 | 21.2 | 20.65 | 21 | 21 | -0.4 (-1.87%) | 4,910 |
| 19 Nov 2018 | INR | 20.5 | 22 | 20.4 | 21.4 | 21.4 | +0.35 (+1.66%) | 1,774 |
| 16 Nov 2018 | INR | 21.2 | 21.35 | 20.7 | 21.05 | 21.05 | -0.1 (-0.47%) | 3,790 |
| 15 Nov 2018 | INR | 21.15 | 21.3 | 20.85 | 21.15 | 21.15 | -0.7 (-3.20%) | 2,953 |
| 14 Nov 2018 | INR | 22.8 | 22.8 | 21.05 | 21.85 | 21.85 | +0.05 (+0.23%) | 2,884 |
| 13 Nov 2018 | INR | 22 | 22.15 | 21.1 | 21.8 | 21.8 | -0.25 (-1.13%) | 4,121 |
| 12 Nov 2018 | INR | 21.95 | 22.1 | 20.3 | 22.05 | 22.05 | +1 (+4.75%) | 11,545 |
| 9 Nov 2018 | INR | 20.1 | 21.55 | 20.1 | 21.05 | 21.05 | +0.45 (+2.18%) | 2,547 |
| 7 Nov 2018 | INR | 21 | 21 | 19.95 | 20.6 | 20.6 | +0.6 (+3%) | 1,072 |
| 6 Nov 2018 | INR | 20.45 | 20.45 | 19 | 20 | 20 | +0.5 (+2.56%) | 2,132 |
| 5 Nov 2018 | INR | 18.5 | 19.5 | 18.5 | 19.5 | 19.5 | +0.3 (+1.56%) | 5,110 |
| 2 Nov 2018 | INR | 18.45 | 19.3 | 17.6 | 19.2 | 19.2 | +0.8 (+4.35%) | 3,695 |
| 1 Nov 2018 | INR | 18 | 18.4 | 17.2 | 18.4 | 18.4 | +0.35 (+1.94%) | 5,697 |
