| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 16.35 | 16.95 | 16 | 16.3 | 16.3 | -0.2 (-1.21%) | 51,393 |
| 12 Dec 2018 | INR | 16.05 | 16.95 | 16 | 16.5 | 16.5 | +0.45 (+2.80%) | 53,355 |
| 11 Dec 2018 | INR | 15.7 | 16.1 | 15.5 | 16.05 | 16.05 | +0.3 (+1.90%) | 16,282 |
| 10 Dec 2018 | INR | 15.8 | 16.4 | 15.5 | 15.75 | 15.75 | -0.2 (-1.25%) | 27,269 |
| 7 Dec 2018 | INR | 16.15 | 16.25 | 15.9 | 15.95 | 15.95 | -0.1 (-0.62%) | 21,335 |
| 6 Dec 2018 | INR | 16 | 16.2 | 15.95 | 16.05 | 16.05 | -0.05 (-0.31%) | 52,933 |
| 5 Dec 2018 | INR | 16.5 | 16.75 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 87,854 |
| 4 Dec 2018 | INR | 16.35 | 16.4 | 16.2 | 16.3 | 16.3 | +0.05 (+0.31%) | 33,959 |
| 3 Dec 2018 | INR | 16.25 | 16.7 | 16.1 | 16.25 | 16.25 | -0.25 (-1.52%) | 36,751 |
| 30 Nov 2018 | INR | 16.25 | 16.85 | 16.25 | 16.5 | 16.5 | 0.0 (0.0%) | 16,330 |
| 29 Nov 2018 | INR | 16.95 | 17 | 16.1 | 16.5 | 16.5 | -0.15 (-0.90%) | 55,635 |
| 28 Nov 2018 | INR | 17.25 | 17.25 | 16.5 | 16.65 | 16.65 | -0.3 (-1.77%) | 30,610 |
| 27 Nov 2018 | INR | 16.95 | 17.35 | 16.8 | 16.95 | 16.95 | -0.2 (-1.17%) | 11,041 |
| 26 Nov 2018 | INR | 16.95 | 17.6 | 16.95 | 17.15 | 17.15 | -0.05 (-0.29%) | 39,320 |
| 22 Nov 2018 | INR | 16.9 | 17.6 | 16.6 | 17.2 | 17.2 | +0.2 (+1.18%) | 46,630 |
| 21 Nov 2018 | INR | 16.4 | 17.15 | 16.05 | 17 | 17 | +0.5 (+3.03%) | 41,128 |
| 20 Nov 2018 | INR | 16.95 | 17.1 | 16.4 | 16.5 | 16.5 | -0.55 (-3.23%) | 68,065 |
| 19 Nov 2018 | INR | 17.45 | 17.45 | 16.6 | 17.05 | 17.05 | -0.35 (-2.01%) | 100,085 |
| 16 Nov 2018 | INR | 17.55 | 17.8 | 16.9 | 17.4 | 17.4 | +0.05 (+0.29%) | 84,878 |
| 15 Nov 2018 | INR | 17.6 | 17.6 | 17.2 | 17.35 | 17.35 | 0.0 (0.0%) | 24,187 |
| 14 Nov 2018 | INR | 18 | 18 | 17.3 | 17.35 | 17.35 | -0.5 (-2.80%) | 66,600 |
| 13 Nov 2018 | INR | 18.5 | 18.6 | 17.7 | 17.85 | 17.85 | -0.6 (-3.25%) | 83,416 |
| 12 Nov 2018 | INR | 18.15 | 19.3 | 18.1 | 18.45 | 18.45 | +0.3 (+1.65%) | 150,750 |
| 9 Nov 2018 | INR | 18.2 | 18.55 | 17.8 | 18.15 | 18.15 | -0.2 (-1.09%) | 108,232 |
| 7 Nov 2018 | INR | 18.65 | 18.65 | 18 | 18.35 | 18.35 | +0.2 (+1.10%) | 5,438 |
| 6 Nov 2018 | INR | 17.75 | 18.3 | 17.7 | 18.15 | 18.15 | +0.35 (+1.97%) | 91,085 |
| 5 Nov 2018 | INR | 18.65 | 18.65 | 17.6 | 17.8 | 17.8 | -0.6 (-3.26%) | 55,485 |
| 2 Nov 2018 | INR | 17.95 | 19.4 | 17.8 | 18.4 | 18.4 | +0.7 (+3.95%) | 278,070 |
| 1 Nov 2018 | INR | 17.9 | 18.1 | 17.4 | 17.7 | 17.7 | 0.0 (0.0%) | 31,380 |
| 31 Oct 2018 | INR | 18.2 | 18.2 | 17.25 | 17.7 | 17.7 | -0.15 (-0.84%) | 27,990 |
