| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2019 | INR | 16.8 | 17.45 | 16.75 | 17.45 | 17.45 | -0.15 (-0.85%) | 1,524 |
| 1 Jan 2019 | INR | 17 | 17.6 | 16.65 | 17.6 | 17.6 | +0.6 (+3.53%) | 1,984 |
| 31 Dec 2018 | INR | 16.85 | 17 | 16.85 | 17 | 17 | -0.3 (-1.73%) | 94 |
| 28 Dec 2018 | INR | 17.25 | 17.4 | 16.3 | 17.3 | 17.3 | +0.3 (+1.76%) | 146 |
| 27 Dec 2018 | INR | 17 | 17 | 17 | 17 | 17 | -0.35 (-2.02%) | 1,044 |
| 26 Dec 2018 | INR | 17.5 | 17.5 | 16.75 | 17.35 | 17.35 | -0.25 (-1.42%) | 1,156 |
| 24 Dec 2018 | INR | 17 | 17.65 | 16.6 | 17.6 | 17.6 | +0.7 (+4.14%) | 992 |
| 21 Dec 2018 | INR | 16.4 | 17.65 | 16.35 | 16.9 | 16.9 | 0.0 (0.0%) | 1,416 |
| 20 Dec 2018 | INR | 16.55 | 16.95 | 16.25 | 16.9 | 16.9 | -0.05 (-0.29%) | 1,022 |
| 19 Dec 2018 | INR | 16.65 | 17.45 | 15.9 | 16.95 | 16.95 | +0.3 (+1.80%) | 1,960 |
| 18 Dec 2018 | INR | 17.5 | 17.5 | 16.15 | 16.65 | 16.65 | -0.35 (-2.06%) | 798 |
| 17 Dec 2018 | INR | 16.3 | 17 | 16.2 | 17 | 17 | +0.7 (+4.29%) | 126 |
| 14 Dec 2018 | INR | 16.3 | 16.9 | 16.3 | 16.3 | 16.3 | 0.0 (0.0%) | 176 |
| 13 Dec 2018 | INR | 15.6 | 16.3 | 15.6 | 16.3 | 16.3 | +0.75 (+4.82%) | 2,082 |
| 12 Dec 2018 | INR | 15.55 | 16.25 | 15.5 | 15.55 | 15.55 | 0.0 (0.0%) | 4,870 |
| 10 Dec 2018 | INR | 15.5 | 16.25 | 14.75 | 15.55 | 15.55 | +0.05 (+0.32%) | 2,626 |
| 7 Dec 2018 | INR | 16.1 | 16.1 | 15.45 | 15.5 | 15.5 | -0.6 (-3.73%) | 1,399 |
| 6 Dec 2018 | INR | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 241 |
| 5 Dec 2018 | INR | 15.5 | 16.9 | 15.5 | 16.9 | 16.9 | +0.65 (+4%) | 525 |
| 4 Dec 2018 | INR | 16.5 | 16.7 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 1,282 |
| 3 Dec 2018 | INR | 16.8 | 16.8 | 16.2 | 16.25 | 16.25 | -0.75 (-4.41%) | 349 |
| 30 Nov 2018 | INR | 17.1 | 17.2 | 17 | 17 | 17 | -0.15 (-0.87%) | 88 |
| 29 Nov 2018 | INR | 16.2 | 17.45 | 16.2 | 17.15 | 17.15 | +0.25 (+1.48%) | 968 |
| 28 Nov 2018 | INR | 17 | 17.85 | 16.35 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,096 |
| 27 Nov 2018 | INR | 17.4 | 17.4 | 15.8 | 17 | 17 | +0.4 (+2.41%) | 3,100 |
| 26 Nov 2018 | INR | 16.7 | 16.7 | 16.1 | 16.6 | 16.6 | -0.1 (-0.60%) | 52 |
| 22 Nov 2018 | INR | 16.95 | 17 | 15.9 | 16.7 | 16.7 | 0.0 (0.0%) | 443 |
| 21 Nov 2018 | INR | 15.7 | 16.95 | 15.7 | 16.7 | 16.7 | +0.55 (+3.41%) | 2,010 |
| 20 Nov 2018 | INR | 16.8 | 16.8 | 16.1 | 16.15 | 16.15 | +0.15 (+0.94%) | 2,862 |
| 19 Nov 2018 | INR | 16.05 | 16.95 | 15.9 | 16 | 16 | -0.35 (-2.14%) | 1,016 |
