| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 13.95 | 15.4 | 13.93 | 15 | 15 | +1.08 (+7.76%) | 778,392 |
| 13 Dec 2018 | INR | 14 | 14 | 13.51 | 13.92 | 13.92 | -0.06 (-0.43%) | 15,441 |
| 12 Dec 2018 | INR | 13.75 | 14 | 13.65 | 13.98 | 13.98 | +0.13 (+0.94%) | 13,586 |
| 11 Dec 2018 | INR | 13.25 | 13.99 | 13.25 | 13.85 | 13.85 | +0.48 (+3.59%) | 9,549 |
| 10 Dec 2018 | INR | 13 | 13.65 | 12.5 | 13.37 | 13.37 | -0.11 (-0.82%) | 14,424 |
| 7 Dec 2018 | INR | 13.65 | 14.25 | 13.2 | 13.48 | 13.48 | -0.35 (-2.53%) | 108,465 |
| 6 Dec 2018 | INR | 13.79 | 14.25 | 13.79 | 13.83 | 13.83 | +0.02 (+0.14%) | 9,213 |
| 5 Dec 2018 | INR | 14.25 | 14.25 | 13.75 | 13.81 | 13.81 | -0.34 (-2.40%) | 19,854 |
| 4 Dec 2018 | INR | 13.75 | 14.74 | 13.5 | 14.15 | 14.15 | +0.57 (+4.20%) | 1,059,435 |
| 3 Dec 2018 | INR | 13.47 | 13.8 | 13.3 | 13.58 | 13.58 | +0.16 (+1.19%) | 15,108 |
| 30 Nov 2018 | INR | 14.2 | 14.2 | 13.03 | 13.42 | 13.42 | -0.58 (-4.14%) | 36,160 |
| 29 Nov 2018 | INR | 14.8 | 14.8 | 13.01 | 14 | 14 | -0.63 (-4.31%) | 35,001 |
| 28 Nov 2018 | INR | 14.85 | 14.99 | 14.4 | 14.63 | 14.63 | -0.11 (-0.75%) | 30,676 |
| 27 Nov 2018 | INR | 13.7 | 14.95 | 13.7 | 14.74 | 14.74 | +0.89 (+6.43%) | 152,720 |
| 26 Nov 2018 | INR | 13.88 | 13.94 | 13.15 | 13.85 | 13.85 | +0.2 (+1.47%) | 547,822 |
| 22 Nov 2018 | INR | 14 | 14 | 13.56 | 13.65 | 13.65 | +0.06 (+0.44%) | 33,450 |
| 21 Nov 2018 | INR | 13.98 | 13.98 | 13.5 | 13.59 | 13.59 | -0.15 (-1.09%) | 969 |
| 20 Nov 2018 | INR | 14 | 14 | 13.65 | 13.74 | 13.74 | -0.07 (-0.51%) | 15,454 |
| 19 Nov 2018 | INR | 13.62 | 14 | 13.45 | 13.81 | 13.81 | +0.2 (+1.47%) | 51,127 |
| 16 Nov 2018 | INR | 13.32 | 13.88 | 12.8 | 13.61 | 13.61 | +0.34 (+2.56%) | 1,016,423 |
| 15 Nov 2018 | INR | 13.02 | 13.4 | 13 | 13.27 | 13.27 | +0.18 (+1.38%) | 9,348 |
| 14 Nov 2018 | INR | 13.85 | 13.85 | 13.08 | 13.09 | 13.09 | -0.41 (-3.04%) | 5,932 |
| 13 Nov 2018 | INR | 14.2 | 14.2 | 13.25 | 13.5 | 13.5 | -0.32 (-2.32%) | 9,933 |
| 12 Nov 2018 | INR | 14.2 | 14.65 | 13.7 | 13.82 | 13.82 | -0.19 (-1.36%) | 20,361 |
| 9 Nov 2018 | INR | 13.75 | 14.19 | 13.4 | 14.01 | 14.01 | +0.5 (+3.70%) | 19,667 |
| 7 Nov 2018 | INR | 14.75 | 14.75 | 13.01 | 13.51 | 13.51 | -0.44 (-3.15%) | 30,929 |
| 6 Nov 2018 | INR | 13.45 | 14.1 | 13.4 | 13.95 | 13.95 | +0.59 (+4.42%) | 25,958 |
| 5 Nov 2018 | INR | 13.2 | 13.65 | 13.2 | 13.36 | 13.36 | +0.39 (+3.01%) | 15,034 |
| 2 Nov 2018 | INR | 12.5 | 13.3 | 12.1 | 12.97 | 12.97 | +0.67 (+5.45%) | 31,823 |
| 1 Nov 2018 | INR | 12.94 | 12.94 | 12.02 | 12.3 | 12.3 | -0.37 (-2.92%) | 12,426 |
