| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 20.9 | 21.15 | 19.65 | 20.35 | 20.35 | -0.6 (-2.86%) | 16,796 |
| 12 Dec 2018 | INR | 20 | 21.45 | 19.9 | 20.95 | 20.95 | +0.85 (+4.23%) | 17,993 |
| 11 Dec 2018 | INR | 20.45 | 20.9 | 18.7 | 20.1 | 20.1 | -0.3 (-1.47%) | 18,383 |
| 10 Dec 2018 | INR | 21.05 | 21.35 | 20.1 | 20.4 | 20.4 | -0.7 (-3.32%) | 12,541 |
| 7 Dec 2018 | INR | 22 | 24.5 | 20.9 | 21.1 | 21.1 | -0.65 (-2.99%) | 28,400 |
| 6 Dec 2018 | INR | 22.8 | 22.8 | 21.1 | 21.75 | 21.75 | -0.7 (-3.12%) | 12,719 |
| 5 Dec 2018 | INR | 23.5 | 23.5 | 21.15 | 22.45 | 22.45 | -1.15 (-4.87%) | 24,508 |
| 4 Dec 2018 | INR | 22.9 | 24.5 | 21 | 23.6 | 23.6 | +0.95 (+4.19%) | 20,867 |
| 3 Dec 2018 | INR | 20.5 | 23 | 20.5 | 22.65 | 22.65 | +1.45 (+6.84%) | 13,209 |
| 30 Nov 2018 | INR | 22.1 | 25 | 17.75 | 21.2 | 21.2 | -0.95 (-4.29%) | 97,695 |
| 29 Nov 2018 | INR | 22.9 | 23.4 | 18.4 | 22.15 | 22.15 | -0.8 (-3.49%) | 27,502 |
| 28 Nov 2018 | INR | 24 | 24.45 | 22.35 | 22.95 | 22.95 | -1.25 (-5.17%) | 11,994 |
| 27 Nov 2018 | INR | 24.9 | 24.9 | 22.05 | 24.2 | 24.2 | -0.5 (-2.02%) | 15,176 |
| 26 Nov 2018 | INR | 25.75 | 25.75 | 24.2 | 24.7 | 24.7 | -0.1 (-0.40%) | 15,791 |
| 22 Nov 2018 | INR | 25.8 | 25.8 | 24 | 24.8 | 24.8 | 0.0 (0.0%) | 12,141 |
| 21 Nov 2018 | INR | 27 | 27 | 24.1 | 24.8 | 24.8 | +0.05 (+0.20%) | 12,250 |
| 20 Nov 2018 | INR | 24.8 | 25.3 | 23.6 | 24.75 | 24.75 | +0.05 (+0.20%) | 12,664 |
| 19 Nov 2018 | INR | 26.15 | 26.15 | 22.2 | 24.7 | 24.7 | -0.95 (-3.70%) | 17,414 |
| 16 Nov 2018 | INR | 25.9 | 26.8 | 25 | 25.65 | 25.65 | -0.1 (-0.39%) | 13,549 |
| 15 Nov 2018 | INR | 27.6 | 27.95 | 25.05 | 25.75 | 25.75 | -1.35 (-4.98%) | 16,616 |
| 14 Nov 2018 | INR | 27.4 | 27.75 | 26 | 27.1 | 27.1 | 0.0 (0.0%) | 11,703 |
| 13 Nov 2018 | INR | 27.65 | 28.2 | 26 | 27.1 | 27.1 | -0.35 (-1.28%) | 14,839 |
| 12 Nov 2018 | INR | 28.45 | 28.45 | 26.65 | 27.45 | 27.45 | 0.0 (0.0%) | 11,141 |
| 9 Nov 2018 | INR | 27 | 27.95 | 26.25 | 27.45 | 27.45 | +0.1 (+0.37%) | 11,271 |
| 7 Nov 2018 | INR | 27.45 | 27.5 | 26.1 | 27.35 | 27.35 | +0.45 (+1.67%) | 13,661 |
| 6 Nov 2018 | INR | 27.2 | 27.2 | 26.15 | 26.9 | 26.9 | 0.0 (0.0%) | 12,595 |
| 5 Nov 2018 | INR | 27.5 | 27.9 | 26.35 | 26.9 | 26.9 | -0.25 (-0.92%) | 13,539 |
| 2 Nov 2018 | INR | 27.75 | 27.75 | 26 | 27.15 | 27.15 | +0.5 (+1.88%) | 11,887 |
| 1 Nov 2018 | INR | 26.7 | 28.9 | 25.25 | 26.65 | 26.65 | +0.3 (+1.14%) | 16,364 |
| 31 Oct 2018 | INR | 26.4 | 26.5 | 25.7 | 26.35 | 26.35 | +0.1 (+0.38%) | 16,686 |
