| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2019 | INR | 21.05 | 21.05 | 19.75 | 19.9 | 19.9 | -0.35 (-1.73%) | 11,283 |
| 3 Jan 2019 | INR | 18.8 | 20.35 | 18.8 | 20.25 | 20.25 | +0.85 (+4.38%) | 8,172 |
| 2 Jan 2019 | INR | 19.4 | 19.4 | 19.35 | 19.4 | 19.4 | +0.9 (+4.86%) | 10,260 |
| 1 Jan 2019 | INR | 16.9 | 18.5 | 16.9 | 18.5 | 18.5 | +0.75 (+4.23%) | 6,500 |
| 31 Dec 2018 | INR | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.9 (-4.83%) | 305 |
| 28 Dec 2018 | INR | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 235 |
| 27 Dec 2018 | INR | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 130 |
| 26 Dec 2018 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 3 |
| 24 Dec 2018 | INR | 22.2 | 22.2 | 21.65 | 21.65 | 21.65 | -1.1 (-4.84%) | 372 |
| 21 Dec 2018 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 (0.0%) | 0 |
| 20 Dec 2018 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.25 (-1.09%) | 175 |
| 19 Dec 2018 | INR | 23.3 | 24 | 23 | 23 | 23 | -0.3 (-1.29%) | 5,129 |
| 18 Dec 2018 | INR | 22.95 | 23.5 | 22.95 | 23.3 | 23.3 | +0.3 (+1.30%) | 13,451 |
| 17 Dec 2018 | INR | 22.85 | 23.5 | 22.85 | 23 | 23 | +0.3 (+1.32%) | 4,950 |
| 14 Dec 2018 | INR | 21.5 | 23 | 21.3 | 22.7 | 22.7 | +0.7 (+3.18%) | 14,243 |
| 13 Dec 2018 | INR | 20.25 | 22.2 | 20.25 | 22 | 22 | +0.7 (+3.29%) | 6,520 |
| 12 Dec 2018 | INR | 20.6 | 21.5 | 20.5 | 21.3 | 21.3 | +0.6 (+2.90%) | 12,350 |
| 11 Dec 2018 | INR | 19.6 | 21 | 19.6 | 20.7 | 20.7 | +0.1 (+0.49%) | 24,482 |
| 10 Dec 2018 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 10 |
| 7 Dec 2018 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.0 (0.0%) | 0 |
| 6 Dec 2018 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.1 (-4.84%) | 150 |
| 5 Dec 2018 | INR | 23.9 | 23.9 | 22.75 | 22.75 | 22.75 | -1.15 (-4.81%) | 350 |
| 4 Dec 2018 | INR | 24.7 | 24.85 | 22.55 | 23.9 | 23.9 | +0.2 (+0.84%) | 3,769 |
| 3 Dec 2018 | INR | 24.3 | 24.3 | 22.05 | 23.7 | 23.7 | +0.5 (+2.16%) | 4,295 |
| 30 Nov 2018 | INR | 22.3 | 23.4 | 22.3 | 23.2 | 23.2 | +0.9 (+4.04%) | 16,683 |
| 29 Nov 2018 | INR | 22.3 | 22.3 | 22 | 22.3 | 22.3 | +1.05 (+4.94%) | 6,240 |
| 28 Nov 2018 | INR | 21.25 | 21.25 | 20.75 | 21.25 | 21.25 | +1 (+4.94%) | 7,515 |
| 27 Nov 2018 | INR | 20.25 | 20.25 | 19.8 | 20.25 | 20.25 | +0.95 (+4.92%) | 22,356 |
| 26 Nov 2018 | INR | 19.3 | 19.3 | 18.1 | 19.3 | 19.3 | +0.9 (+4.89%) | 22,352 |
| 22 Nov 2018 | INR | 18.3 | 18.4 | 17.9 | 18.4 | 18.4 | +0.85 (+4.84%) | 18,323 |
