| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 15.35 | 15.8 | 15.35 | 15.75 | 15.75 | +0.3 (+1.94%) | 719,419 |
| 13 Dec 2018 | INR | 15.5 | 15.6 | 15.35 | 15.45 | 15.45 | +0.05 (+0.32%) | 1,239,284 |
| 12 Dec 2018 | INR | 14.95 | 15.65 | 14.85 | 15.4 | 15.4 | +0.65 (+4.41%) | 1,751,983 |
| 11 Dec 2018 | INR | 14.75 | 15 | 14.6 | 14.75 | 14.75 | -0.15 (-1.01%) | 1,333,679 |
| 10 Dec 2018 | INR | 14.9 | 15.15 | 14.75 | 14.9 | 14.9 | -0.3 (-1.97%) | 811,619 |
| 7 Dec 2018 | INR | 15.4 | 15.4 | 15.1 | 15.2 | 15.2 | -0.2 (-1.30%) | 530,463 |
| 6 Dec 2018 | INR | 15.95 | 15.95 | 15.15 | 15.4 | 15.4 | -0.2 (-1.28%) | 1,606,934 |
| 5 Dec 2018 | INR | 16.3 | 16.3 | 15.5 | 15.6 | 15.6 | -0.5 (-3.11%) | 1,368,154 |
| 4 Dec 2018 | INR | 16.25 | 16.35 | 16 | 16.1 | 16.1 | -0.3 (-1.83%) | 1,004,329 |
| 3 Dec 2018 | INR | 16.1 | 16.6 | 15.95 | 16.4 | 16.4 | +0.35 (+2.18%) | 868,648 |
| 30 Nov 2018 | INR | 16.15 | 16.15 | 15.9 | 16.05 | 16.05 | 0.0 (0.0%) | 565,989 |
| 29 Nov 2018 | INR | 16 | 16.25 | 15.9 | 16.05 | 16.05 | +0.05 (+0.31%) | 1,131,124 |
| 28 Nov 2018 | INR | 16.4 | 16.45 | 15.9 | 16 | 16 | -0.35 (-2.14%) | 1,189,627 |
| 27 Nov 2018 | INR | 16.1 | 16.4 | 16 | 16.35 | 16.35 | +0.25 (+1.55%) | 1,780,634 |
| 26 Nov 2018 | INR | 16.25 | 16.3 | 15.75 | 16.1 | 16.1 | 0.0 (0.0%) | 1,448,910 |
| 22 Nov 2018 | INR | 16.65 | 16.75 | 16.05 | 16.1 | 16.1 | -0.3 (-1.83%) | 1,368,706 |
| 21 Nov 2018 | INR | 16.3 | 17.1 | 16.2 | 16.4 | 16.4 | +0.15 (+0.92%) | 7,781,258 |
| 20 Nov 2018 | INR | 16.6 | 17.1 | 16.2 | 16.25 | 16.25 | -0.2 (-1.22%) | 2,310,998 |
| 19 Nov 2018 | INR | 16.1 | 16.55 | 16 | 16.45 | 16.45 | +0.4 (+2.49%) | 823,618 |
| 16 Nov 2018 | INR | 16.1 | 16.4 | 16 | 16.05 | 16.05 | -0.1 (-0.62%) | 804,280 |
| 15 Nov 2018 | INR | 16.1 | 16.3 | 15.8 | 16.15 | 16.15 | -0.05 (-0.31%) | 1,263,067 |
| 14 Nov 2018 | INR | 16.05 | 16.45 | 15.95 | 16.2 | 16.2 | +0.25 (+1.57%) | 1,405,710 |
| 13 Nov 2018 | INR | 16.2 | 16.3 | 15.7 | 15.95 | 15.95 | -0.25 (-1.54%) | 1,961,972 |
| 12 Nov 2018 | INR | 17.5 | 17.5 | 16.1 | 16.2 | 16.2 | -0.6 (-3.57%) | 1,976,653 |
| 9 Nov 2018 | INR | 16.5 | 16.95 | 16.4 | 16.8 | 16.8 | +0.15 (+0.90%) | 1,064,602 |
| 7 Nov 2018 | INR | 16.45 | 16.7 | 16.45 | 16.65 | 16.65 | +0.2 (+1.22%) | 166,718 |
| 6 Nov 2018 | INR | 16.95 | 17.15 | 16.35 | 16.45 | 16.45 | -0.5 (-2.95%) | 1,567,103 |
| 5 Nov 2018 | INR | 16.65 | 17.25 | 16.55 | 16.95 | 16.95 | 0.0 (0.0%) | 1,650,457 |
| 2 Nov 2018 | INR | 17.1 | 17.7 | 16.8 | 16.95 | 16.95 | -0.05 (-0.29%) | 2,555,637 |
| 1 Nov 2018 | INR | 16.9 | 17.2 | 16.65 | 17 | 17 | +0.2 (+1.19%) | 1,938,339 |
