| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 16.1 | 16.85 | 16.05 | 16.5 | 16.5 | +0.2 (+1.23%) | 60,867 |
| 13 Dec 2018 | INR | 16.25 | 16.65 | 16 | 16.3 | 16.3 | +0.2 (+1.24%) | 113,503 |
| 12 Dec 2018 | INR | 16 | 16.25 | 15.75 | 16.1 | 16.1 | +0.2 (+1.26%) | 81,040 |
| 11 Dec 2018 | INR | 15.45 | 16.15 | 15.45 | 15.9 | 15.9 | +0.05 (+0.32%) | 41,524 |
| 10 Dec 2018 | INR | 15.65 | 16.3 | 15.45 | 15.85 | 15.85 | -0.15 (-0.94%) | 52,709 |
| 7 Dec 2018 | INR | 16.15 | 16.2 | 15.4 | 16 | 16 | -0.1 (-0.62%) | 102,733 |
| 6 Dec 2018 | INR | 16.1 | 16.3 | 15.9 | 16.1 | 16.1 | -0.25 (-1.53%) | 52,839 |
| 5 Dec 2018 | INR | 17.35 | 17.35 | 16.35 | 16.35 | 16.35 | -0.65 (-3.82%) | 85,055 |
| 4 Dec 2018 | INR | 16.4 | 17.2 | 16.25 | 17 | 17 | +0.6 (+3.66%) | 153,163 |
| 3 Dec 2018 | INR | 15.9 | 16.6 | 15.65 | 16.4 | 16.4 | +0.8 (+5.13%) | 100,410 |
| 30 Nov 2018 | INR | 15.95 | 16.1 | 15.45 | 15.6 | 15.6 | -0.1 (-0.64%) | 54,490 |
| 29 Nov 2018 | INR | 16 | 16.3 | 15.6 | 15.7 | 15.7 | -0.15 (-0.95%) | 45,161 |
| 28 Nov 2018 | INR | 16.05 | 16.45 | 15.75 | 15.85 | 15.85 | -0.2 (-1.25%) | 68,597 |
| 27 Nov 2018 | INR | 16.2 | 16.4 | 16 | 16.05 | 16.05 | -0.1 (-0.62%) | 67,996 |
| 26 Nov 2018 | INR | 16.85 | 16.85 | 16.05 | 16.15 | 16.15 | -0.7 (-4.15%) | 53,560 |
| 22 Nov 2018 | INR | 16.85 | 17.1 | 16.7 | 16.85 | 16.85 | 0.0 (0.0%) | 32,059 |
| 21 Nov 2018 | INR | 16.6 | 16.95 | 16.5 | 16.85 | 16.85 | +0.25 (+1.51%) | 40,526 |
| 20 Nov 2018 | INR | 16.7 | 17.1 | 16.5 | 16.6 | 16.6 | -0.3 (-1.78%) | 67,471 |
| 19 Nov 2018 | INR | 17.1 | 17.2 | 16.6 | 16.9 | 16.9 | -0.1 (-0.59%) | 62,955 |
| 16 Nov 2018 | INR | 17.1 | 17.75 | 16.9 | 17 | 17 | -0.25 (-1.45%) | 170,820 |
| 15 Nov 2018 | INR | 17.1 | 17.5 | 16.6 | 17.25 | 17.25 | +0.35 (+2.07%) | 181,851 |
| 14 Nov 2018 | INR | 17.9 | 17.9 | 16.75 | 16.9 | 16.9 | -0.55 (-3.15%) | 140,538 |
| 13 Nov 2018 | INR | 15.85 | 17.9 | 15.35 | 17.45 | 17.45 | +1.6 (+10.09%) | 642,499 |
| 12 Nov 2018 | INR | 16.35 | 16.75 | 15.7 | 15.85 | 15.85 | -0.45 (-2.76%) | 87,360 |
| 9 Nov 2018 | INR | 15.75 | 16.5 | 15.75 | 16.3 | 16.3 | +0.45 (+2.84%) | 164,968 |
| 7 Nov 2018 | INR | 15.8 | 16 | 15.7 | 15.85 | 15.85 | +0.2 (+1.28%) | 37,140 |
| 6 Nov 2018 | INR | 15.5 | 15.8 | 15.45 | 15.65 | 15.65 | +0.35 (+2.29%) | 67,810 |
| 5 Nov 2018 | INR | 15.45 | 15.65 | 15.2 | 15.3 | 15.3 | -0.2 (-1.29%) | 56,957 |
| 2 Nov 2018 | INR | 16.05 | 16.25 | 15.3 | 15.5 | 15.5 | -0.4 (-2.52%) | 214,089 |
| 1 Nov 2018 | INR | 15.3 | 16 | 15.3 | 15.9 | 15.9 | +0.6 (+3.92%) | 109,242 |
