| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 16 | 16 | 15 | 15.4 | 15.4 | -1 (-6.10%) | 3,547 |
| 13 Dec 2018 | INR | 15.95 | 16.5 | 15.35 | 16.4 | 16.4 | +0.75 (+4.79%) | 287 |
| 12 Dec 2018 | INR | 14.5 | 16.4 | 14.5 | 15.65 | 15.65 | +0.55 (+3.64%) | 2,578 |
| 11 Dec 2018 | INR | 15 | 15.15 | 15 | 15.1 | 15.1 | +1 (+7.09%) | 191 |
| 10 Dec 2018 | INR | 15.3 | 15.3 | 14 | 14.1 | 14.1 | -1.25 (-8.14%) | 2,794 |
| 7 Dec 2018 | INR | 16.3 | 16.3 | 15.1 | 15.35 | 15.35 | +0.05 (+0.33%) | 769 |
| 6 Dec 2018 | INR | 15.9 | 16.2 | 15.2 | 15.3 | 15.3 | -0.5 (-3.16%) | 1,700 |
| 5 Dec 2018 | INR | 16.3 | 16.95 | 15.55 | 15.8 | 15.8 | -0.1 (-0.63%) | 5,584 |
| 4 Dec 2018 | INR | 15.4 | 16.95 | 14.85 | 15.9 | 15.9 | +0.65 (+4.26%) | 9,164 |
| 3 Dec 2018 | INR | 15.5 | 15.5 | 14.8 | 15.25 | 15.25 | 0.0 (0.0%) | 5,229 |
| 30 Nov 2018 | INR | 15 | 16 | 14.65 | 15.25 | 15.25 | +0.5 (+3.39%) | 5,824 |
| 29 Nov 2018 | INR | 15.3 | 15.3 | 14.65 | 14.75 | 14.75 | 0.0 (0.0%) | 6,195 |
| 28 Nov 2018 | INR | 14.9 | 15.4 | 14.75 | 14.75 | 14.75 | -0.15 (-1.01%) | 14,473 |
| 27 Nov 2018 | INR | 14.85 | 14.9 | 14.5 | 14.9 | 14.9 | +0.45 (+3.11%) | 2,526 |
| 26 Nov 2018 | INR | 15.3 | 15.4 | 14.2 | 14.45 | 14.45 | -0.5 (-3.34%) | 8,131 |
| 22 Nov 2018 | INR | 15.4 | 15.4 | 14.8 | 14.95 | 14.95 | -0.15 (-0.99%) | 9,844 |
| 21 Nov 2018 | INR | 15.1 | 15.4 | 14.7 | 15.1 | 15.1 | -0.1 (-0.66%) | 4,677 |
| 20 Nov 2018 | INR | 15.15 | 15.45 | 14.7 | 15.2 | 15.2 | +0.35 (+2.36%) | 959 |
| 19 Nov 2018 | INR | 14.9 | 15.2 | 14.1 | 14.85 | 14.85 | +0.25 (+1.71%) | 3,737 |
| 16 Nov 2018 | INR | 14.9 | 15.2 | 14.1 | 14.6 | 14.6 | -0.05 (-0.34%) | 16,342 |
| 15 Nov 2018 | INR | 15.5 | 16 | 14.55 | 14.65 | 14.65 | -0.7 (-4.56%) | 9,850 |
| 14 Nov 2018 | INR | 15.25 | 15.5 | 15 | 15.35 | 15.35 | +0.05 (+0.33%) | 11,828 |
| 13 Nov 2018 | INR | 16.45 | 16.45 | 15 | 15.3 | 15.3 | -1.1 (-6.71%) | 20,828 |
| 12 Nov 2018 | INR | 16.2 | 16.75 | 15.45 | 16.4 | 16.4 | +0.8 (+5.13%) | 2,879 |
| 9 Nov 2018 | INR | 16.6 | 16.6 | 15.4 | 15.6 | 15.6 | -0.35 (-2.19%) | 5,812 |
| 7 Nov 2018 | INR | 15.25 | 16 | 15.25 | 15.95 | 15.95 | +0.15 (+0.95%) | 795 |
| 6 Nov 2018 | INR | 15.45 | 16.4 | 15.45 | 15.8 | 15.8 | -0.2 (-1.25%) | 2,266 |
| 5 Nov 2018 | INR | 16.85 | 16.9 | 15.55 | 16 | 16 | -0.55 (-3.32%) | 3,069 |
| 2 Nov 2018 | INR | 16.3 | 17.95 | 16.3 | 16.55 | 16.55 | -0.6 (-3.50%) | 7,734 |
| 1 Nov 2018 | INR | 15.9 | 17.85 | 15.9 | 17.15 | 17.15 | +0.53 (+3.19%) | 5,384 |
