| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 16.55 | 17.15 | 16.55 | 16.65 | 16.65 | -0.2 (-1.19%) | 7,503 |
| 13 Dec 2018 | INR | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.3 (-1.75%) | 12,264 |
| 12 Dec 2018 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.3 (-1.72%) | 10 |
| 11 Dec 2018 | INR | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.35 (-1.97%) | 2,310 |
| 10 Dec 2018 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | -0.35 (-1.93%) | 3,369 |
| 7 Dec 2018 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.35 (-1.89%) | 110 |
| 6 Dec 2018 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -1.35 (-6.80%) | 265 |
| 5 Dec 2018 | INR | 20.65 | 20.65 | 19.85 | 19.85 | 19.85 | -0.4 (-1.98%) | 63,262 |
| 4 Dec 2018 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | +0.95 (+4.92%) | 7,999 |
| 3 Dec 2018 | INR | 19.3 | 19.3 | 19.3 | 19.3 | 19.3 | +0.88 (+4.78%) | 5,681 |
| 30 Nov 2018 | INR | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | +0.87 (+4.96%) | 1,100 |
| 29 Nov 2018 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | +0.83 (+4.96%) | 2,908 |
| 28 Nov 2018 | INR | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | +0.79 (+4.96%) | 2,757 |
| 27 Nov 2018 | INR | 14.57 | 15.93 | 14.57 | 15.93 | 15.93 | +0.75 (+4.94%) | 4,589 |
| 26 Nov 2018 | INR | 15.16 | 16.42 | 15.16 | 15.18 | 15.18 | -0.77 (-4.83%) | 4,914 |
| 22 Nov 2018 | INR | 17.45 | 17.45 | 15.95 | 15.95 | 15.95 | -0.83 (-4.95%) | 4,417 |
| 21 Nov 2018 | INR | 16.8 | 17 | 14.56 | 16.78 | 16.78 | +1.19 (+7.63%) | 24,634 |
| 20 Nov 2018 | INR | 15.24 | 16 | 14.5 | 15.59 | 15.59 | +1 (+6.85%) | 13,427 |
| 19 Nov 2018 | INR | 15 | 15 | 13.99 | 14.59 | 14.59 | +0.81 (+5.88%) | 8,824 |
| 16 Nov 2018 | INR | 13.85 | 13.85 | 13.78 | 13.78 | 13.78 | +0.78 (+6%) | 10 |
| 15 Nov 2018 | INR | 14.55 | 14.55 | 13 | 13 | 13 | -0.8 (-5.80%) | 3,294 |
| 14 Nov 2018 | INR | 14.5 | 14.8 | 13 | 13.8 | 13.8 | +0.32 (+2.37%) | 14,840 |
| 13 Nov 2018 | INR | 12.99 | 13.6 | 11.63 | 13.48 | 13.48 | +0.98 (+7.84%) | 12,315 |
| 12 Nov 2018 | INR | 13.85 | 13.99 | 12.01 | 12.5 | 12.5 | -0.45 (-3.47%) | 1,156 |
| 9 Nov 2018 | INR | 14.5 | 14.5 | 12.8 | 12.95 | 12.95 | -0.48 (-3.57%) | 3,655 |
| 7 Nov 2018 | INR | 13.8 | 13.8 | 13 | 13.43 | 13.43 | +0.63 (+4.92%) | 16,435 |
| 6 Nov 2018 | INR | 13.99 | 13.99 | 11.85 | 12.8 | 12.8 | -0.1 (-0.78%) | 695 |
| 5 Nov 2018 | INR | 13.65 | 13.65 | 12.13 | 12.9 | 12.9 | +0.25 (+1.98%) | 2,519 |
| 2 Nov 2018 | INR | 13.49 | 13.49 | 11.63 | 12.65 | 12.65 | -0.15 (-1.17%) | 6,727 |
| 1 Nov 2018 | INR | 13 | 13 | 11.2 | 12.8 | 12.8 | +0.77 (+6.40%) | 800 |
