| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 15.75 | 16.9 | 15.7 | 16.05 | 16.05 | -0.45 (-2.73%) | 7,166 |
| 13 Dec 2018 | INR | 15.5 | 16.9 | 15.3 | 16.5 | 16.5 | +0.5 (+3.13%) | 1,264 |
| 12 Dec 2018 | INR | 15.05 | 16.9 | 15.05 | 16 | 16 | -0.4 (-2.44%) | 150 |
| 11 Dec 2018 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | +1.15 (+7.54%) | 50 |
| 10 Dec 2018 | INR | 14.3 | 18.35 | 14.3 | 15.25 | 15.25 | -1.45 (-8.68%) | 4,005 |
| 7 Dec 2018 | INR | 16.1 | 16.7 | 16 | 16.7 | 16.7 | +0.7 (+4.38%) | 392 |
| 6 Dec 2018 | INR | 16 | 16 | 16 | 16 | 16 | -0.4 (-2.44%) | 372 |
| 5 Dec 2018 | INR | 16 | 16.8 | 15.8 | 16.4 | 16.4 | +0.3 (+1.86%) | 8,133 |
| 4 Dec 2018 | INR | 16.25 | 17.25 | 16 | 16.1 | 16.1 | -0.1 (-0.62%) | 2,158 |
| 3 Dec 2018 | INR | 16.7 | 16.7 | 16.2 | 16.2 | 16.2 | -0.05 (-0.31%) | 601 |
| 30 Nov 2018 | INR | 16 | 17 | 16 | 16.25 | 16.25 | -0.25 (-1.52%) | 2,902 |
| 29 Nov 2018 | INR | 16.6 | 17.5 | 16.5 | 16.5 | 16.5 | -0.5 (-2.94%) | 2,754 |
| 28 Nov 2018 | INR | 16.8 | 17.2 | 16.7 | 17 | 17 | +0.05 (+0.29%) | 2,505 |
| 27 Nov 2018 | INR | 16.5 | 17.4 | 16.3 | 16.95 | 16.95 | -0.25 (-1.45%) | 446 |
| 26 Nov 2018 | INR | 17.4 | 17.4 | 16.5 | 17.2 | 17.2 | 0.0 (0.0%) | 3,755 |
| 22 Nov 2018 | INR | 17.95 | 18 | 17.2 | 17.2 | 17.2 | -0.8 (-4.44%) | 3,152 |
| 21 Nov 2018 | INR | 17.6 | 18.35 | 17.1 | 18 | 18 | +1 (+5.88%) | 1,121 |
| 20 Nov 2018 | INR | 17.95 | 17.95 | 16.55 | 17 | 17 | -0.2 (-1.16%) | 1,216 |
| 19 Nov 2018 | INR | 17.7 | 18.35 | 17.15 | 17.2 | 17.2 | -0.8 (-4.44%) | 1,574 |
| 16 Nov 2018 | INR | 18.3 | 18.85 | 17.7 | 18 | 18 | -0.95 (-5.01%) | 2,829 |
| 15 Nov 2018 | INR | 18.5 | 19 | 18.05 | 18.95 | 18.95 | +0.15 (+0.80%) | 3,166 |
| 14 Nov 2018 | INR | 18.05 | 19.45 | 18.05 | 18.8 | 18.8 | +1 (+5.62%) | 12,629 |
| 13 Nov 2018 | INR | 19.4 | 21 | 17.7 | 17.8 | 17.8 | +0.3 (+1.71%) | 14,972 |
| 12 Nov 2018 | INR | 16.95 | 18 | 16.95 | 17.5 | 17.5 | +0.55 (+3.24%) | 2,784 |
| 9 Nov 2018 | INR | 16.55 | 16.95 | 16.2 | 16.95 | 16.95 | -0.2 (-1.17%) | 2,676 |
| 7 Nov 2018 | INR | 18.5 | 18.5 | 17.05 | 17.15 | 17.15 | +0.15 (+0.88%) | 167 |
| 6 Nov 2018 | INR | 17 | 17.05 | 17 | 17 | 17 | -0.1 (-0.58%) | 400 |
| 5 Nov 2018 | INR | 18 | 18 | 17 | 17.1 | 17.1 | -0.45 (-2.56%) | 4,993 |
| 2 Nov 2018 | INR | 17.2 | 18 | 17 | 17.55 | 17.55 | +0.35 (+2.03%) | 2,877 |
| 1 Nov 2018 | INR | 17.85 | 17.85 | 16.8 | 17.2 | 17.2 | +0.6 (+3.61%) | 3,207 |
