| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 5.48 | 5.48 | 4.77 | 5.04 | 5.04 | +0.02 (+0.40%) | 53,416 |
| 13 Dec 2018 | INR | 4.81 | 5.14 | 4.6 | 5.02 | 5.02 | +0.05 (+1.01%) | 49,393 |
| 12 Dec 2018 | INR | 5.11 | 5.11 | 4.86 | 4.97 | 4.97 | +0.1 (+2.05%) | 10,863 |
| 11 Dec 2018 | INR | 4.8 | 5 | 4.8 | 4.87 | 4.87 | -0.12 (-2.40%) | 49,411 |
| 10 Dec 2018 | INR | 5.06 | 5.06 | 4.81 | 4.99 | 4.99 | -0.06 (-1.19%) | 2,942 |
| 7 Dec 2018 | INR | 4.72 | 5.1 | 4.72 | 5.05 | 5.05 | +0.12 (+2.43%) | 16,519 |
| 6 Dec 2018 | INR | 4.67 | 5.14 | 4.67 | 4.93 | 4.93 | +0.24 (+5.12%) | 46,530 |
| 5 Dec 2018 | INR | 4.95 | 5.04 | 4.61 | 4.69 | 4.69 | -0.34 (-6.76%) | 86,469 |
| 4 Dec 2018 | INR | 5.15 | 5.16 | 5.01 | 5.03 | 5.03 | -0.09 (-1.76%) | 26,691 |
| 3 Dec 2018 | INR | 5.02 | 5.25 | 5 | 5.12 | 5.12 | +0.14 (+2.81%) | 90,635 |
| 30 Nov 2018 | INR | 5 | 5.1 | 4.9 | 4.98 | 4.98 | -0.12 (-2.35%) | 35,089 |
| 29 Nov 2018 | INR | 5.2 | 5.2 | 4.81 | 5.1 | 5.1 | +0.07 (+1.39%) | 38,333 |
| 28 Nov 2018 | INR | 5.02 | 5.05 | 5 | 5.03 | 5.03 | +0.02 (+0.40%) | 13,592 |
| 27 Nov 2018 | INR | 5.24 | 5.24 | 4.95 | 5.01 | 5.01 | -0.04 (-0.79%) | 25,293 |
| 26 Nov 2018 | INR | 5.17 | 5.31 | 5 | 5.05 | 5.05 | -0.1 (-1.94%) | 17,439 |
| 22 Nov 2018 | INR | 5.1 | 5.27 | 5.09 | 5.15 | 5.15 | +0.06 (+1.18%) | 1,746 |
| 21 Nov 2018 | INR | 5.12 | 5.34 | 5.08 | 5.09 | 5.09 | -0.2 (-3.78%) | 7,177 |
| 20 Nov 2018 | INR | 5.03 | 5.33 | 5.03 | 5.29 | 5.29 | +0.09 (+1.73%) | 9,571 |
| 19 Nov 2018 | INR | 5.14 | 5.6 | 5.01 | 5.2 | 5.2 | -0.11 (-2.07%) | 73,076 |
| 16 Nov 2018 | INR | 5.14 | 5.44 | 5.14 | 5.31 | 5.31 | -0.05 (-0.93%) | 8,501 |
| 15 Nov 2018 | INR | 5.44 | 5.44 | 5.21 | 5.36 | 5.36 | +0.13 (+2.49%) | 12,075 |
| 14 Nov 2018 | INR | 5.52 | 5.52 | 5.23 | 5.23 | 5.23 | -0.29 (-5.25%) | 9,818 |
| 13 Nov 2018 | INR | 5.2 | 5.57 | 5.2 | 5.52 | 5.52 | +0.02 (+0.36%) | 9,824 |
| 12 Nov 2018 | INR | 5.53 | 5.79 | 5.36 | 5.5 | 5.5 | -0.02 (-0.36%) | 9,418 |
| 9 Nov 2018 | INR | 5.9 | 5.9 | 5.27 | 5.52 | 5.52 | +0.18 (+3.37%) | 15,000 |
| 7 Nov 2018 | INR | 5 | 5.73 | 5 | 5.34 | 5.34 | +0.11 (+2.10%) | 53,296 |
| 6 Nov 2018 | INR | 5.94 | 5.94 | 5.06 | 5.23 | 5.23 | +0.07 (+1.36%) | 6,603 |
| 5 Nov 2018 | INR | 5.12 | 5.39 | 5.12 | 5.16 | 5.16 | -0.08 (-1.53%) | 5,910 |
| 2 Nov 2018 | INR | 5.83 | 5.83 | 5.07 | 5.24 | 5.24 | -0.02 (-0.38%) | 35,862 |
| 1 Nov 2018 | INR | 5.07 | 5.65 | 5.07 | 5.26 | 5.26 | +0.01 (+0.19%) | 24,383 |
