| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2019 | INR | 19.9 | 20 | 19.8 | 20 | 20 | +0.5 (+2.56%) | 1,550 |
| 2 Jan 2019 | INR | 20.1 | 20.1 | 19.5 | 19.5 | 19.5 | -1.15 (-5.57%) | 57 |
| 1 Jan 2019 | INR | 20.3 | 20.65 | 19 | 20.65 | 20.65 | +0.2 (+0.98%) | 1,928 |
| 31 Dec 2018 | INR | 20.55 | 20.55 | 20.45 | 20.45 | 20.45 | -0.15 (-0.73%) | 2,271 |
| 28 Dec 2018 | INR | 20.75 | 20.75 | 20.6 | 20.6 | 20.6 | -0.1 (-0.48%) | 4,105 |
| 27 Dec 2018 | INR | 20.55 | 20.7 | 20.35 | 20.7 | 20.7 | +0.2 (+0.98%) | 2,880 |
| 26 Dec 2018 | INR | 20.9 | 20.9 | 20.5 | 20.5 | 20.5 | -0.15 (-0.73%) | 2,602 |
| 24 Dec 2018 | INR | 20.7 | 20.7 | 20.5 | 20.65 | 20.65 | +0.3 (+1.47%) | 21,500 |
| 21 Dec 2018 | INR | 20.25 | 20.4 | 20.25 | 20.35 | 20.35 | -0.05 (-0.25%) | 13,473 |
| 20 Dec 2018 | INR | 20.3 | 20.65 | 20.3 | 20.4 | 20.4 | 0.0 (0.0%) | 1,813 |
| 19 Dec 2018 | INR | 20.5 | 20.9 | 20.3 | 20.4 | 20.4 | +0.05 (+0.25%) | 11,350 |
| 18 Dec 2018 | INR | 20.6 | 20.65 | 20 | 20.35 | 20.35 | +0.55 (+2.78%) | 15,348 |
| 17 Dec 2018 | INR | 20.05 | 20.1 | 19.7 | 19.8 | 19.8 | -0.1 (-0.50%) | 13,622 |
| 14 Dec 2018 | INR | 20.4 | 20.4 | 19.75 | 19.9 | 19.9 | -0.7 (-3.40%) | 2,361 |
| 13 Dec 2018 | INR | 20.95 | 21.1 | 20 | 20.6 | 20.6 | +0.1 (+0.49%) | 3,148 |
| 12 Dec 2018 | INR | 20.85 | 21.4 | 20.5 | 20.5 | 20.5 | -0.1 (-0.49%) | 1,681 |
| 11 Dec 2018 | INR | 20.35 | 21 | 20.3 | 20.6 | 20.6 | +0.65 (+3.26%) | 1,955 |
| 10 Dec 2018 | INR | 19 | 20 | 18 | 19.95 | 19.95 | -0.5 (-2.44%) | 1,781 |
| 7 Dec 2018 | INR | 20.55 | 20.55 | 19.8 | 20.45 | 20.45 | -0.05 (-0.24%) | 30,736 |
| 6 Dec 2018 | INR | 20.65 | 20.65 | 20.25 | 20.5 | 20.5 | -0.05 (-0.24%) | 8,620 |
| 5 Dec 2018 | INR | 20.45 | 20.55 | 20.35 | 20.55 | 20.55 | +0.3 (+1.48%) | 6,485 |
| 4 Dec 2018 | INR | 20.4 | 20.4 | 20.25 | 20.25 | 20.25 | +0.15 (+0.75%) | 1,455 |
| 3 Dec 2018 | INR | 20.35 | 20.35 | 19.7 | 20.1 | 20.1 | +0.05 (+0.25%) | 52,510 |
| 30 Nov 2018 | INR | 22.45 | 22.45 | 20.05 | 20.05 | 20.05 | -2.3 (-10.29%) | 4,194 |
| 29 Nov 2018 | INR | 21.8 | 22.85 | 21.45 | 22.35 | 22.35 | +0.65 (+3.00%) | 2,600 |
| 28 Nov 2018 | INR | 21.9 | 21.95 | 21.7 | 21.7 | 21.7 | -0.15 (-0.69%) | 1,570 |
| 27 Nov 2018 | INR | 23.35 | 23.35 | 21.85 | 21.85 | 21.85 | -1.15 (-5.00%) | 1,755 |
| 26 Nov 2018 | INR | 22.7 | 23 | 22.5 | 23 | 23 | +0.35 (+1.55%) | 1,380 |
| 22 Nov 2018 | INR | 23.05 | 23.1 | 22.5 | 22.65 | 22.65 | 0.0 (0.0%) | 3,143 |
| 21 Nov 2018 | INR | 22.7 | 22.75 | 22.55 | 22.65 | 22.65 | +0.05 (+0.22%) | 3,944 |
