| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2018 | INR | 25.6 | 26.65 | 24.3 | 24.3 | 24.3 | -1.25 (-4.89%) | 566,829 |
| 28 Dec 2018 | INR | 25.55 | 27.85 | 25.55 | 25.55 | 25.55 | -1.3 (-4.84%) | 1,721,009 |
| 27 Dec 2018 | INR | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.4 (-4.96%) | 32,821 |
| 26 Dec 2018 | INR | 31.15 | 31.15 | 28.25 | 28.25 | 28.25 | -1.45 (-4.88%) | 3,073,726 |
| 24 Dec 2018 | INR | 29.7 | 29.7 | 28.5 | 29.7 | 29.7 | +1.4 (+4.95%) | 346,197 |
| 21 Dec 2018 | INR | 28.35 | 28.35 | 26.25 | 28.3 | 28.3 | +1.3 (+4.81%) | 1,756,262 |
| 20 Dec 2018 | INR | 26.4 | 27 | 26.35 | 27 | 27 | +1.25 (+4.85%) | 499,910 |
| 19 Dec 2018 | INR | 25.75 | 25.75 | 24.5 | 25.75 | 25.75 | +1.2 (+4.89%) | 2,291,779 |
| 18 Dec 2018 | INR | 23.25 | 24.55 | 22.55 | 24.55 | 24.55 | +1.15 (+4.91%) | 2,780,332 |
| 17 Dec 2018 | INR | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | +1.1 (+4.93%) | 5,834 |
| 14 Dec 2018 | INR | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | +1.05 (+4.94%) | 334,716 |
| 13 Dec 2018 | INR | 19.25 | 21.25 | 19.25 | 21.25 | 21.25 | +1 (+4.94%) | 1,956,988 |
| 12 Dec 2018 | INR | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.05 (-4.93%) | 19,457 |
| 11 Dec 2018 | INR | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | -1.1 (-4.91%) | 4,969 |
| 10 Dec 2018 | INR | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | -1.15 (-4.88%) | 7,794 |
| 7 Dec 2018 | INR | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.2 (-4.85%) | 10,118 |
| 6 Dec 2018 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.3 (-4.99%) | 4,407 |
| 5 Dec 2018 | INR | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.35 (-4.93%) | 14,379 |
| 4 Dec 2018 | INR | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | -1.4 (-4.86%) | 24,075 |
| 3 Dec 2018 | INR | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | -1.5 (-4.95%) | 19,158 |
| 30 Nov 2018 | INR | 30.3 | 30.3 | 30.3 | 30.3 | 30.3 | -1.55 (-4.87%) | 14,047 |
| 29 Nov 2018 | INR | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.65 (-4.93%) | 3,641 |
| 28 Nov 2018 | INR | 33.5 | 33.5 | 33.5 | 33.5 | 33.5 | -1.75 (-4.96%) | 2,795 |
| 27 Nov 2018 | INR | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.85 (-4.99%) | 3,567 |
| 26 Nov 2018 | INR | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | -1.95 (-4.99%) | 3,306 |
| 22 Nov 2018 | INR | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -2.05 (-4.99%) | 5,354 |
| 21 Nov 2018 | INR | 41.1 | 41.1 | 41.1 | 41.1 | 41.1 | -2.15 (-4.97%) | 4,436 |
| 20 Nov 2018 | INR | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -2.25 (-4.95%) | 21,613 |
| 19 Nov 2018 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | -2.35 (-4.91%) | 6,991 |
| 16 Nov 2018 | INR | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -2.5 (-4.97%) | 6,077 |
