| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 21.15 | 21.25 | 20.65 | 20.8 | 20.8 | -0.5 (-2.35%) | 10,559 |
| 13 Dec 2018 | INR | 21.35 | 22.1 | 21.05 | 21.3 | 21.3 | +0.6 (+2.90%) | 50,088 |
| 12 Dec 2018 | INR | 20.45 | 21.6 | 18.6 | 20.7 | 20.7 | +0.65 (+3.24%) | 46,899 |
| 11 Dec 2018 | INR | 18.85 | 20.3 | 18.85 | 20.05 | 20.05 | +0.95 (+4.97%) | 27,756 |
| 10 Dec 2018 | INR | 18.8 | 19.65 | 18.7 | 19.1 | 19.1 | -0.6 (-3.05%) | 12,645 |
| 7 Dec 2018 | INR | 20.3 | 21.05 | 19.65 | 19.7 | 19.7 | -0.55 (-2.72%) | 15,450 |
| 6 Dec 2018 | INR | 20.45 | 20.8 | 19.85 | 20.25 | 20.25 | -0.55 (-2.64%) | 21,533 |
| 5 Dec 2018 | INR | 22.85 | 22.85 | 20.6 | 20.8 | 20.8 | -2.05 (-8.97%) | 18,309 |
| 4 Dec 2018 | INR | 23.95 | 23.95 | 22.1 | 22.85 | 22.85 | +2.8 (+13.97%) | 114,477 |
| 3 Dec 2018 | INR | 18.85 | 20.4 | 18.85 | 20.05 | 20.05 | +1 (+5.25%) | 17,560 |
| 30 Nov 2018 | INR | 19.2 | 19.4 | 19.05 | 19.05 | 19.05 | +0.05 (+0.26%) | 1,964 |
| 29 Nov 2018 | INR | 19.45 | 19.55 | 18.85 | 19 | 19 | -0.4 (-2.06%) | 20,154 |
| 28 Nov 2018 | INR | 19.85 | 19.85 | 19.3 | 19.4 | 19.4 | -0.45 (-2.27%) | 4,074 |
| 27 Nov 2018 | INR | 20.05 | 20.25 | 19.85 | 19.85 | 19.85 | -0.05 (-0.25%) | 1,761 |
| 26 Nov 2018 | INR | 20.9 | 20.9 | 19.4 | 19.9 | 19.9 | -0.35 (-1.73%) | 20,016 |
| 22 Nov 2018 | INR | 19 | 22.25 | 19 | 20.25 | 20.25 | +1.3 (+6.86%) | 34,496 |
| 21 Nov 2018 | INR | 18.7 | 19.05 | 18.65 | 18.95 | 18.95 | +0.1 (+0.53%) | 3,565 |
| 20 Nov 2018 | INR | 19.2 | 19.2 | 18.55 | 18.85 | 18.85 | -0.6 (-3.08%) | 7,510 |
| 19 Nov 2018 | INR | 19.5 | 19.6 | 19.2 | 19.45 | 19.45 | +0.2 (+1.04%) | 11,797 |
| 16 Nov 2018 | INR | 19.45 | 19.75 | 19.05 | 19.25 | 19.25 | -0.25 (-1.28%) | 7,090 |
| 15 Nov 2018 | INR | 19.5 | 19.7 | 19.4 | 19.5 | 19.5 | -0.2 (-1.02%) | 3,594 |
| 14 Nov 2018 | INR | 20.1 | 20.1 | 19.45 | 19.7 | 19.7 | -0.05 (-0.25%) | 5,959 |
| 13 Nov 2018 | INR | 20.2 | 20.2 | 19.65 | 19.75 | 19.75 | -0.3 (-1.50%) | 5,123 |
| 12 Nov 2018 | INR | 19.9 | 20.7 | 19.9 | 20.05 | 20.05 | -0.25 (-1.23%) | 7,696 |
| 9 Nov 2018 | INR | 20.3 | 20.55 | 20.05 | 20.3 | 20.3 | -0.15 (-0.73%) | 13,360 |
| 7 Nov 2018 | INR | 20.45 | 20.6 | 20 | 20.45 | 20.45 | +0.15 (+0.74%) | 2,356 |
| 6 Nov 2018 | INR | 20 | 20.7 | 19.75 | 20.3 | 20.3 | +0.55 (+2.78%) | 12,126 |
| 5 Nov 2018 | INR | 20.1 | 20.3 | 19 | 19.75 | 19.75 | -0.8 (-3.89%) | 11,247 |
| 2 Nov 2018 | INR | 20.4 | 21 | 20.4 | 20.55 | 20.55 | +0.5 (+2.49%) | 10,853 |
| 1 Nov 2018 | INR | 19.9 | 20.5 | 19.8 | 20.05 | 20.05 | +0.5 (+2.56%) | 9,314 |
