| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | INR | 16.25 | 18.8 | 16.25 | 17.4 | 17.4 | -0.2 (-1.14%) | 3,992 |
| 6 Dec 2018 | INR | 19 | 19 | 17.4 | 17.6 | 17.6 | -1 (-5.38%) | 11,950 |
| 5 Dec 2018 | INR | 19 | 19 | 17.8 | 18.6 | 18.6 | -0.2 (-1.06%) | 27,756 |
| 4 Dec 2018 | INR | 19.8 | 19.8 | 18.7 | 18.8 | 18.8 | -0.5 (-2.59%) | 46,529 |
| 3 Dec 2018 | INR | 19.9 | 20.4 | 18.6 | 19.3 | 19.3 | +0.3 (+1.58%) | 35,212 |
| 30 Nov 2018 | INR | 19.9 | 19.9 | 18.5 | 19 | 19 | -0.25 (-1.30%) | 2,603 |
| 29 Nov 2018 | INR | 20.9 | 20.9 | 19.15 | 19.25 | 19.25 | -0.7 (-3.51%) | 1,481 |
| 28 Nov 2018 | INR | 21 | 21 | 19.3 | 19.95 | 19.95 | -0.2 (-0.99%) | 24,615 |
| 27 Nov 2018 | INR | 19.15 | 20.4 | 19 | 20.15 | 20.15 | +0.45 (+2.28%) | 20,528 |
| 26 Nov 2018 | INR | 19.4 | 20.5 | 19 | 19.7 | 19.7 | +0.9 (+4.79%) | 24,395 |
| 22 Nov 2018 | INR | 19.5 | 19.6 | 18.3 | 18.8 | 18.8 | -0.15 (-0.79%) | 10,192 |
| 21 Nov 2018 | INR | 19.95 | 19.95 | 18.1 | 18.95 | 18.95 | -0.75 (-3.81%) | 19,319 |
| 20 Nov 2018 | INR | 20.85 | 20.9 | 19.1 | 19.7 | 19.7 | -0.75 (-3.67%) | 24,022 |
| 19 Nov 2018 | INR | 21 | 21 | 19.05 | 20.45 | 20.45 | +0.2 (+0.99%) | 33,173 |
| 16 Nov 2018 | INR | 19 | 20.85 | 18.8 | 20.25 | 20.25 | +1.85 (+10.05%) | 45,303 |
| 15 Nov 2018 | INR | 18.4 | 18.5 | 17.4 | 18.4 | 18.4 | +1.3 (+7.60%) | 25,107 |
| 14 Nov 2018 | INR | 17 | 18 | 16.2 | 17.1 | 17.1 | +0.25 (+1.48%) | 21,389 |
| 13 Nov 2018 | INR | 16.95 | 17.2 | 16.1 | 16.85 | 16.85 | +0.45 (+2.74%) | 15,297 |
| 12 Nov 2018 | INR | 16.5 | 16.95 | 15.75 | 16.4 | 16.4 | +0.25 (+1.55%) | 21,756 |
| 9 Nov 2018 | INR | 16.95 | 17 | 15.8 | 16.15 | 16.15 | -0.35 (-2.12%) | 11,969 |
| 7 Nov 2018 | INR | 16 | 16.8 | 16 | 16.5 | 16.5 | +0.5 (+3.13%) | 8,751 |
| 6 Nov 2018 | INR | 16 | 16.3 | 15.85 | 16 | 16 | +0.05 (+0.31%) | 1,016 |
| 5 Nov 2018 | INR | 15.85 | 16.4 | 15 | 15.95 | 15.95 | -0.1 (-0.62%) | 10,938 |
| 2 Nov 2018 | INR | 17.55 | 17.55 | 15.95 | 16.05 | 16.05 | -0.8 (-4.75%) | 21,753 |
| 1 Nov 2018 | INR | 16.6 | 17.5 | 15.95 | 16.85 | 16.85 | +0.4 (+2.43%) | 30,273 |
| 31 Oct 2018 | INR | 16.45 | 16.8 | 15.65 | 16.45 | 16.45 | +0.55 (+3.46%) | 15,422 |
| 30 Oct 2018 | INR | 17.15 | 17.15 | 15.5 | 15.9 | 15.9 | 0.0 (0.0%) | 26,821 |
| 29 Oct 2018 | INR | 16 | 16.45 | 15.65 | 15.9 | 15.9 | 0.0 (0.0%) | 3,135 |
| 26 Oct 2018 | INR | 15.25 | 16.4 | 15.25 | 15.9 | 15.9 | +0.65 (+4.26%) | 10,319 |
| 25 Oct 2018 | INR | 15.9 | 16.4 | 15 | 15.25 | 15.25 | -0.9 (-5.57%) | 3,731 |
