| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | INR | 18.45 | 18.45 | 17.7 | 17.9 | 17.9 | +0.05 (+0.28%) | 28,747 |
| 11 Dec 2018 | INR | 17.8 | 18.1 | 16.75 | 17.85 | 17.85 | +0.45 (+2.59%) | 18,275 |
| 10 Dec 2018 | INR | 17.9 | 17.95 | 17.15 | 17.4 | 17.4 | -0.4 (-2.25%) | 12,905 |
| 7 Dec 2018 | INR | 18.65 | 18.65 | 17.35 | 17.8 | 17.8 | -0.3 (-1.66%) | 14,513 |
| 6 Dec 2018 | INR | 17.9 | 18.4 | 17.7 | 18.1 | 18.1 | +0.25 (+1.40%) | 20,849 |
| 5 Dec 2018 | INR | 19 | 19.55 | 17.7 | 17.85 | 17.85 | -1.25 (-6.54%) | 31,951 |
| 4 Dec 2018 | INR | 19.25 | 19.25 | 18.55 | 19.1 | 19.1 | +0.45 (+2.41%) | 9,841 |
| 3 Dec 2018 | INR | 19.45 | 19.45 | 18.15 | 18.65 | 18.65 | +0.35 (+1.91%) | 24,893 |
| 30 Nov 2018 | INR | 18.35 | 19.35 | 18.2 | 18.3 | 18.3 | -0.45 (-2.40%) | 17,053 |
| 29 Nov 2018 | INR | 19.45 | 19.65 | 18.6 | 18.75 | 18.75 | -0.1 (-0.53%) | 9,158 |
| 28 Nov 2018 | INR | 19.75 | 20.3 | 18.65 | 18.85 | 18.85 | -0.85 (-4.31%) | 13,835 |
| 27 Nov 2018 | INR | 20.4 | 20.4 | 19.35 | 19.7 | 19.7 | -0.05 (-0.25%) | 14,772 |
| 26 Nov 2018 | INR | 19.75 | 20.65 | 19.4 | 19.75 | 19.75 | 0.0 (0.0%) | 22,979 |
| 22 Nov 2018 | INR | 19.2 | 20.4 | 19 | 19.75 | 19.75 | +0.75 (+3.95%) | 60,544 |
| 21 Nov 2018 | INR | 19.05 | 19.35 | 18.3 | 19 | 19 | +0.2 (+1.06%) | 7,310 |
| 20 Nov 2018 | INR | 19.95 | 19.95 | 18.7 | 18.8 | 18.8 | -1.15 (-5.76%) | 28,503 |
| 19 Nov 2018 | INR | 20 | 20.45 | 19.65 | 19.95 | 19.95 | +0.85 (+4.45%) | 30,097 |
| 16 Nov 2018 | INR | 18.35 | 20 | 17.45 | 19.1 | 19.1 | +1.25 (+7.00%) | 104,077 |
| 15 Nov 2018 | INR | 18.05 | 18.3 | 17.3 | 17.85 | 17.85 | 0.0 (0.0%) | 8,780 |
| 14 Nov 2018 | INR | 18.45 | 18.75 | 17.8 | 17.85 | 17.85 | -0.1 (-0.56%) | 14,288 |
| 13 Nov 2018 | INR | 18.15 | 18.45 | 17.35 | 17.95 | 17.95 | -0.4 (-2.18%) | 42,944 |
| 12 Nov 2018 | INR | 18.25 | 18.7 | 17.85 | 18.35 | 18.35 | +0.3 (+1.66%) | 5,863 |
| 9 Nov 2018 | INR | 18.45 | 18.45 | 17.8 | 18.05 | 18.05 | -0.15 (-0.82%) | 7,907 |
| 7 Nov 2018 | INR | 18.75 | 19.75 | 18 | 18.2 | 18.2 | +0.25 (+1.39%) | 7,992 |
| 6 Nov 2018 | INR | 18.2 | 18.75 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 9,055 |
| 5 Nov 2018 | INR | 18.15 | 18.7 | 17.35 | 18 | 18 | +0.05 (+0.28%) | 22,307 |
| 2 Nov 2018 | INR | 17.35 | 19 | 17.1 | 17.95 | 17.95 | +0.75 (+4.36%) | 51,143 |
| 1 Nov 2018 | INR | 17 | 17.3 | 16.75 | 17.2 | 17.2 | +0.05 (+0.29%) | 13,682 |
| 31 Oct 2018 | INR | 16.95 | 17.35 | 16.5 | 17.15 | 17.15 | +0.4 (+2.39%) | 36,512 |
| 30 Oct 2018 | INR | 16.9 | 17.15 | 16.6 | 16.75 | 16.75 | -0.15 (-0.89%) | 7,691 |
