| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 16.1 | 17.7 | 16.1 | 17.1 | 17.1 | +1 (+6.21%) | 14,209 |
| 13 Dec 2018 | INR | 16.9 | 18 | 16.05 | 16.1 | 16.1 | -0.05 (-0.31%) | 31,262 |
| 12 Dec 2018 | INR | 15.9 | 16.8 | 15.5 | 16.15 | 16.15 | +1.25 (+8.39%) | 38,517 |
| 11 Dec 2018 | INR | 12.65 | 15.15 | 12 | 14.9 | 14.9 | +2.25 (+17.79%) | 13,741 |
| 10 Dec 2018 | INR | 13 | 13.4 | 11.55 | 12.65 | 12.65 | -1.4 (-9.96%) | 61,890 |
| 7 Dec 2018 | INR | 14.55 | 14.55 | 13.3 | 14.05 | 14.05 | -0.7 (-4.75%) | 39,180 |
| 6 Dec 2018 | INR | 15 | 15.35 | 14.3 | 14.75 | 14.75 | -0.25 (-1.67%) | 8,583 |
| 5 Dec 2018 | INR | 15.9 | 16 | 14.8 | 15 | 15 | -0.45 (-2.91%) | 9,159 |
| 4 Dec 2018 | INR | 15.5 | 15.6 | 15.45 | 15.45 | 15.45 | +0.05 (+0.32%) | 4,119 |
| 3 Dec 2018 | INR | 15.8 | 15.9 | 15.1 | 15.4 | 15.4 | -0.55 (-3.45%) | 15,376 |
| 30 Nov 2018 | INR | 15.8 | 16.3 | 15.55 | 15.95 | 15.95 | +0.3 (+1.92%) | 17,439 |
| 29 Nov 2018 | INR | 16.5 | 16.5 | 15.5 | 15.65 | 15.65 | -0.85 (-5.15%) | 12,674 |
| 28 Nov 2018 | INR | 16.6 | 16.6 | 16.1 | 16.5 | 16.5 | -0.1 (-0.60%) | 2,377 |
| 27 Nov 2018 | INR | 16.25 | 16.6 | 16.1 | 16.6 | 16.6 | +0.35 (+2.15%) | 450 |
| 26 Nov 2018 | INR | 17 | 17 | 15.9 | 16.25 | 16.25 | -0.35 (-2.11%) | 5,199 |
| 22 Nov 2018 | INR | 16.5 | 16.8 | 16.5 | 16.6 | 16.6 | +0.1 (+0.61%) | 1,870 |
| 21 Nov 2018 | INR | 16.45 | 16.5 | 16.25 | 16.5 | 16.5 | +0.25 (+1.54%) | 1,424 |
| 20 Nov 2018 | INR | 16.45 | 16.5 | 16.15 | 16.25 | 16.25 | +0.1 (+0.62%) | 3,273 |
| 19 Nov 2018 | INR | 16.15 | 16.5 | 16.1 | 16.15 | 16.15 | -0.5 (-3.00%) | 9,856 |
| 16 Nov 2018 | INR | 16.3 | 17.05 | 16.2 | 16.65 | 16.65 | -0.4 (-2.35%) | 29,701 |
| 15 Nov 2018 | INR | 17.5 | 17.5 | 16.95 | 17.05 | 17.05 | 0.0 (0.0%) | 13,556 |
| 14 Nov 2018 | INR | 16.2 | 17.3 | 16.2 | 17.05 | 17.05 | +0.5 (+3.02%) | 25,483 |
| 13 Nov 2018 | INR | 16.55 | 16.95 | 16.25 | 16.55 | 16.55 | 0.0 (0.0%) | 4,957 |
| 12 Nov 2018 | INR | 17.1 | 17.1 | 16.5 | 16.55 | 16.55 | -0.55 (-3.22%) | 23,745 |
| 9 Nov 2018 | INR | 17.05 | 17.45 | 17 | 17.1 | 17.1 | -0.1 (-0.58%) | 10,043 |
| 7 Nov 2018 | INR | 17.8 | 17.95 | 17.1 | 17.2 | 17.2 | -0.55 (-3.10%) | 13,924 |
| 6 Nov 2018 | INR | 18 | 18.4 | 17.4 | 17.75 | 17.75 | -0.75 (-4.05%) | 7,112 |
| 5 Nov 2018 | INR | 17.9 | 18.6 | 17.9 | 18.5 | 18.5 | +0.6 (+3.35%) | 11,642 |
| 2 Nov 2018 | INR | 17.5 | 18.45 | 17.5 | 17.9 | 17.9 | -0.1 (-0.56%) | 13,539 |
| 1 Nov 2018 | INR | 17.6 | 18.5 | 17.5 | 18 | 18 | +0.3 (+1.69%) | 5,997 |
