| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 17.2 | 17.2 | 16.3 | 16.95 | 16.95 | +0.25 (+1.50%) | 41,882 |
| 13 Dec 2018 | INR | 17.45 | 17.45 | 16.6 | 16.7 | 16.7 | +0.05 (+0.30%) | 131,167 |
| 12 Dec 2018 | INR | 16 | 16.65 | 15.8 | 16.65 | 16.65 | +0.75 (+4.72%) | 68,024 |
| 11 Dec 2018 | INR | 15.75 | 15.95 | 15 | 15.9 | 15.9 | +0.15 (+0.95%) | 117,580 |
| 10 Dec 2018 | INR | 15.2 | 16 | 15 | 15.75 | 15.75 | +0.15 (+0.96%) | 46,436 |
| 7 Dec 2018 | INR | 15.65 | 16.45 | 15.3 | 15.6 | 15.6 | -0.2 (-1.27%) | 58,105 |
| 6 Dec 2018 | INR | 16.35 | 16.35 | 15.6 | 15.8 | 15.8 | -0.3 (-1.86%) | 45,254 |
| 5 Dec 2018 | INR | 16.3 | 16.3 | 15.9 | 16.1 | 16.1 | -0.2 (-1.23%) | 35,794 |
| 4 Dec 2018 | INR | 16.2 | 16.5 | 15.6 | 16.3 | 16.3 | +0.1 (+0.62%) | 52,957 |
| 3 Dec 2018 | INR | 16.2 | 16.7 | 16.05 | 16.2 | 16.2 | -0.2 (-1.22%) | 51,872 |
| 30 Nov 2018 | INR | 16.7 | 17.05 | 16.05 | 16.4 | 16.4 | -0.3 (-1.80%) | 94,154 |
| 29 Nov 2018 | INR | 17.05 | 17.1 | 16.5 | 16.7 | 16.7 | -0.2 (-1.18%) | 79,665 |
| 28 Nov 2018 | INR | 18.25 | 18.25 | 16.7 | 16.9 | 16.9 | -0.65 (-3.70%) | 144,611 |
| 27 Nov 2018 | INR | 16.75 | 17.55 | 16.75 | 17.55 | 17.55 | +0.8 (+4.78%) | 38,692 |
| 26 Nov 2018 | INR | 18 | 18 | 16.6 | 16.75 | 16.75 | -0.7 (-4.01%) | 100,679 |
| 22 Nov 2018 | INR | 17.75 | 18.2 | 17.3 | 17.45 | 17.45 | -0.5 (-2.79%) | 122,245 |
| 21 Nov 2018 | INR | 18.2 | 18.2 | 17.6 | 17.95 | 17.95 | +0.05 (+0.28%) | 82,765 |
| 20 Nov 2018 | INR | 17.8 | 18.4 | 17.75 | 17.9 | 17.9 | -0.35 (-1.92%) | 70,996 |
| 19 Nov 2018 | INR | 18.3 | 18.5 | 17.7 | 18.25 | 18.25 | +0.1 (+0.55%) | 111,107 |
| 16 Nov 2018 | INR | 18.5 | 18.5 | 17.75 | 18.15 | 18.15 | 0.0 (0.0%) | 88,286 |
| 15 Nov 2018 | INR | 18.9 | 18.9 | 17.65 | 18.15 | 18.15 | -0.4 (-2.16%) | 211,788 |
| 14 Nov 2018 | INR | 19.7 | 19.95 | 18.1 | 18.55 | 18.55 | -0.5 (-2.62%) | 402,364 |
| 13 Nov 2018 | INR | 19.1 | 19.2 | 18 | 19.05 | 19.05 | +0.5 (+2.70%) | 214,417 |
| 12 Nov 2018 | INR | 17.7 | 18.55 | 17.3 | 18.55 | 18.55 | +0.85 (+4.80%) | 199,607 |
| 9 Nov 2018 | INR | 17.95 | 17.95 | 17.1 | 17.7 | 17.7 | -0.25 (-1.39%) | 133,294 |
| 7 Nov 2018 | INR | 18.3 | 18.3 | 17.55 | 17.95 | 17.95 | +0.5 (+2.87%) | 182,295 |
| 6 Nov 2018 | INR | 17.45 | 17.45 | 17.35 | 17.45 | 17.45 | +0.8 (+4.80%) | 95,016 |
| 5 Nov 2018 | INR | 16.5 | 16.65 | 16 | 16.65 | 16.65 | +0.75 (+4.72%) | 96,049 |
| 2 Nov 2018 | INR | 16 | 16.35 | 15.55 | 15.9 | 15.9 | -0.05 (-0.31%) | 97,952 |
| 1 Nov 2018 | INR | 16.1 | 16.25 | 15.8 | 15.95 | 15.95 | +0.1 (+0.63%) | 84,899 |
