| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 14.7 | 16.35 | 14.7 | 15.63 | 7.815 | -0.32 (-2.01%) | 1,396 |
| 13 Dec 2018 | INR | 15.7 | 16.25 | 15.5 | 15.95 | 7.975 | +0.25 (+1.59%) | 659 |
| 12 Dec 2018 | INR | 15.75 | 15.75 | 15.2 | 15.7 | 7.85 | +0.91 (+6.15%) | 1,104 |
| 11 Dec 2018 | INR | 14.2 | 15.88 | 14.2 | 14.79 | 7.395 | -0.31 (-2.05%) | 3,307 |
| 10 Dec 2018 | INR | 16.95 | 16.95 | 14.95 | 15.1 | 7.55 | -0.35 (-2.27%) | 1,740 |
| 7 Dec 2018 | INR | 15.45 | 16.35 | 15.45 | 15.45 | 7.725 | +0.02 (+0.13%) | 942 |
| 6 Dec 2018 | INR | 17.45 | 17.45 | 14.85 | 15.43 | 7.715 | -0.24 (-1.53%) | 618 |
| 5 Dec 2018 | INR | 15.65 | 16.05 | 15.35 | 15.67 | 7.835 | -1.09 (-6.50%) | 1,218 |
| 4 Dec 2018 | INR | 17 | 17 | 16.5 | 16.76 | 8.38 | -0.18 (-1.06%) | 1,329 |
| 3 Dec 2018 | INR | 14.55 | 17.45 | 14.55 | 16.94 | 8.47 | +2.09 (+14.07%) | 9,993 |
| 30 Nov 2018 | INR | 16.15 | 16.8 | 14.6 | 14.85 | 7.425 | -1.05 (-6.60%) | 12,695 |
| 29 Nov 2018 | INR | 17.75 | 17.75 | 15.15 | 15.9 | 7.95 | -0.3 (-1.85%) | 4,551 |
| 28 Nov 2018 | INR | 18.85 | 18.85 | 15.85 | 16.2 | 8.1 | -0.7 (-4.14%) | 755 |
| 27 Nov 2018 | INR | 17 | 17.4 | 16 | 16.9 | 8.45 | +0.7 (+4.32%) | 523 |
| 26 Nov 2018 | INR | 16.75 | 16.75 | 16 | 16.2 | 8.1 | -0.55 (-3.28%) | 1,572 |
| 22 Nov 2018 | INR | 16.6 | 17.2 | 16.6 | 16.75 | 8.375 | 0.0 (0.0%) | 168 |
| 21 Nov 2018 | INR | 16 | 17.85 | 16 | 16.75 | 8.375 | +0.5 (+3.08%) | 579 |
| 20 Nov 2018 | INR | 17 | 17 | 16.1 | 16.25 | 8.125 | +0.15 (+0.93%) | 2,036 |
| 19 Nov 2018 | INR | 17.35 | 17.35 | 16 | 16.1 | 8.05 | -0.5 (-3.01%) | 935 |
| 16 Nov 2018 | INR | 18.5 | 18.5 | 16.2 | 16.6 | 8.3 | -0.75 (-4.32%) | 1,957 |
| 15 Nov 2018 | INR | 18.65 | 18.65 | 16.2 | 17.35 | 8.675 | +0.75 (+4.52%) | 2,564 |
| 14 Nov 2018 | INR | 16.5 | 17.95 | 16 | 16.6 | 8.3 | -0.3 (-1.78%) | 6,865 |
| 13 Nov 2018 | INR | 16.75 | 17.45 | 16.5 | 16.9 | 8.45 | -1.05 (-5.85%) | 3,571 |
| 12 Nov 2018 | INR | 19.75 | 19.75 | 17.95 | 17.95 | 8.975 | +0.95 (+5.59%) | 208 |
| 9 Nov 2018 | INR | 16.85 | 18.3 | 16.75 | 17 | 8.5 | -1.05 (-5.82%) | 419 |
| 7 Nov 2018 | INR | 18.5 | 18.65 | 17.5 | 18.05 | 9.025 | +0.65 (+3.74%) | 1,999 |
| 6 Nov 2018 | INR | 16.8 | 17.7 | 15.15 | 17.4 | 8.7 | -0.4 (-2.25%) | 15,556 |
| 5 Nov 2018 | INR | 18.45 | 18.45 | 16.75 | 17.8 | 8.9 | +0.3 (+1.71%) | 4,541 |
| 2 Nov 2018 | INR | 17.05 | 18.8 | 17.05 | 17.5 | 8.75 | -0.5 (-2.78%) | 1,251 |
| 1 Nov 2018 | INR | 19.7 | 19.7 | 16.45 | 18 | 9 | +1 (+5.88%) | 808 |
