| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 13.8 | 13.98 | 13.62 | 13.88 | 13.88 | +0.19 (+1.39%) | 201,433 |
| 25 Jan 2019 | INR | 14 | 14.03 | 13.55 | 13.69 | 13.69 | -0.24 (-1.72%) | 108,003 |
| 24 Jan 2019 | INR | 14 | 14.17 | 13.85 | 13.93 | 13.93 | -0.11 (-0.78%) | 159,809 |
| 23 Jan 2019 | INR | 14.25 | 14.27 | 13.95 | 14.04 | 14.04 | -0.15 (-1.06%) | 124,604 |
| 22 Jan 2019 | INR | 14.45 | 14.45 | 14.12 | 14.19 | 14.19 | -0.15 (-1.05%) | 224,898 |
| 21 Jan 2019 | INR | 14.61 | 14.75 | 14.25 | 14.34 | 14.34 | -0.27 (-1.85%) | 128,956 |
| 18 Jan 2019 | INR | 14.99 | 14.99 | 14.49 | 14.61 | 14.61 | -0.22 (-1.48%) | 111,803 |
| 17 Jan 2019 | INR | 15.04 | 15.05 | 14.63 | 14.83 | 14.83 | -0.21 (-1.40%) | 235,266 |
| 16 Jan 2019 | INR | 14.8 | 15.2 | 14.6 | 15.04 | 15.04 | +0.28 (+1.90%) | 262,826 |
| 15 Jan 2019 | INR | 14.95 | 14.95 | 14.57 | 14.76 | 14.76 | +0.15 (+1.03%) | 124,898 |
| 14 Jan 2019 | INR | 14.45 | 14.78 | 14.35 | 14.61 | 14.61 | +0.08 (+0.55%) | 134,325 |
| 11 Jan 2019 | INR | 14.6 | 14.75 | 14.45 | 14.53 | 14.53 | -0.15 (-1.02%) | 69,410 |
| 10 Jan 2019 | INR | 14.6 | 14.84 | 14.55 | 14.68 | 14.68 | -0.06 (-0.41%) | 119,682 |
| 9 Jan 2019 | INR | 14.95 | 14.95 | 14.64 | 14.74 | 14.74 | -0.11 (-0.74%) | 263,589 |
| 8 Jan 2019 | INR | 14.8 | 14.94 | 14.66 | 14.85 | 14.85 | +0.11 (+0.75%) | 216,002 |
| 7 Jan 2019 | INR | 14.95 | 15 | 14.65 | 14.74 | 14.74 | +0.05 (+0.34%) | 208,423 |
| 4 Jan 2019 | INR | 14.35 | 14.78 | 14.19 | 14.69 | 14.69 | +0.32 (+2.23%) | 420,741 |
| 3 Jan 2019 | INR | 14.74 | 14.74 | 14.25 | 14.37 | 14.37 | -0.23 (-1.58%) | 211,934 |
| 2 Jan 2019 | INR | 15.05 | 15.2 | 14.45 | 14.6 | 14.6 | -0.47 (-3.12%) | 412,765 |
| 1 Jan 2019 | INR | 15.1 | 15.35 | 14.87 | 15.07 | 15.07 | +0.09 (+0.60%) | 1,350,676 |
| 31 Dec 2018 | INR | 15.04 | 15.1 | 14.72 | 14.98 | 14.98 | +0.13 (+0.88%) | 254,343 |
| 28 Dec 2018 | INR | 15.05 | 15.06 | 14.73 | 14.85 | 14.85 | -0.03 (-0.20%) | 514,468 |
| 27 Dec 2018 | INR | 14.6 | 15.29 | 14.51 | 14.88 | 14.88 | +0.27 (+1.85%) | 755,827 |
| 26 Dec 2018 | INR | 14.4 | 14.67 | 13.9 | 14.61 | 14.61 | +0.29 (+2.03%) | 450,527 |
| 24 Dec 2018 | INR | 14.49 | 14.6 | 14.24 | 14.32 | 14.32 | -0.11 (-0.76%) | 420,700 |
| 21 Dec 2018 | INR | 14.7 | 14.72 | 14.16 | 14.43 | 14.43 | -0.12 (-0.82%) | 648,564 |
| 20 Dec 2018 | INR | 14.55 | 15.25 | 14.3 | 14.55 | 14.55 | -0.09 (-0.61%) | 1,998,798 |
| 19 Dec 2018 | INR | 14.25 | 14.85 | 14.15 | 14.64 | 14.64 | +0.41 (+2.88%) | 626,221 |
| 18 Dec 2018 | INR | 13.55 | 14.4 | 13.5 | 14.23 | 14.23 | +0.49 (+3.57%) | 768,920 |
| 17 Dec 2018 | INR | 13.79 | 13.9 | 13.65 | 13.74 | 13.74 | +0.01 (+0.07%) | 318,193 |
