| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 13.1 | 13.9 | 13.1 | 13.73 | 13.73 | +0.44 (+3.31%) | 428,459 |
| 13 Dec 2018 | INR | 13.65 | 13.77 | 13.2 | 13.29 | 13.29 | -0.25 (-1.85%) | 490,966 |
| 12 Dec 2018 | INR | 12.8 | 13.65 | 12.75 | 13.54 | 13.54 | +0.87 (+6.87%) | 596,810 |
| 11 Dec 2018 | INR | 12.71 | 12.75 | 12.26 | 12.67 | 12.67 | +0.21 (+1.69%) | 217,311 |
| 10 Dec 2018 | INR | 12.75 | 12.75 | 12.4 | 12.46 | 12.46 | -0.36 (-2.81%) | 266,065 |
| 7 Dec 2018 | INR | 12.77 | 12.88 | 12.35 | 12.82 | 12.82 | +0.14 (+1.10%) | 402,144 |
| 6 Dec 2018 | INR | 13.05 | 13.1 | 12.55 | 12.68 | 12.68 | -0.49 (-3.72%) | 385,041 |
| 5 Dec 2018 | INR | 13.4 | 13.6 | 13.06 | 13.17 | 13.17 | -0.37 (-2.73%) | 225,938 |
| 4 Dec 2018 | INR | 13.76 | 13.76 | 13.49 | 13.54 | 13.54 | -0.18 (-1.31%) | 171,646 |
| 3 Dec 2018 | INR | 13.6 | 13.85 | 13.52 | 13.72 | 13.72 | +0.12 (+0.88%) | 196,342 |
| 30 Nov 2018 | INR | 13.7 | 13.95 | 13.55 | 13.6 | 13.6 | -0.08 (-0.58%) | 245,645 |
| 29 Nov 2018 | INR | 13.79 | 13.9 | 13.35 | 13.68 | 13.68 | +0.06 (+0.44%) | 506,384 |
| 28 Nov 2018 | INR | 14.05 | 14.05 | 13.55 | 13.62 | 13.62 | -0.42 (-2.99%) | 341,781 |
| 27 Nov 2018 | INR | 14.4 | 14.6 | 13.95 | 14.04 | 14.04 | +0.33 (+2.41%) | 1,287,076 |
| 26 Nov 2018 | INR | 13.6 | 13.79 | 13.47 | 13.71 | 13.71 | +0.11 (+0.81%) | 126,353 |
| 22 Nov 2018 | INR | 13.8 | 13.9 | 13.52 | 13.6 | 13.6 | -0.2 (-1.45%) | 222,973 |
| 21 Nov 2018 | INR | 14.1 | 14.14 | 13.7 | 13.8 | 13.8 | -0.15 (-1.08%) | 281,146 |
| 20 Nov 2018 | INR | 14.35 | 14.35 | 13.89 | 13.95 | 13.95 | -0.37 (-2.58%) | 127,492 |
| 19 Nov 2018 | INR | 14.3 | 14.45 | 14.1 | 14.32 | 14.32 | +0.1 (+0.70%) | 160,648 |
| 16 Nov 2018 | INR | 14 | 14.3 | 13.95 | 14.22 | 14.22 | +0.33 (+2.38%) | 291,513 |
| 15 Nov 2018 | INR | 13.85 | 14 | 13.6 | 13.89 | 13.89 | +0.06 (+0.43%) | 173,599 |
| 14 Nov 2018 | INR | 14.3 | 14.3 | 13.67 | 13.83 | 13.83 | -0.15 (-1.07%) | 245,737 |
| 13 Nov 2018 | INR | 14 | 14.15 | 13.77 | 13.98 | 13.98 | -0.18 (-1.27%) | 193,292 |
| 12 Nov 2018 | INR | 14.9 | 14.9 | 14.11 | 14.16 | 14.16 | -0.49 (-3.34%) | 206,122 |
| 9 Nov 2018 | INR | 14.25 | 14.7 | 14.05 | 14.65 | 14.65 | +0.42 (+2.95%) | 285,445 |
| 7 Nov 2018 | INR | 14.35 | 14.35 | 14.15 | 14.23 | 14.23 | +0.02 (+0.14%) | 59,753 |
| 6 Nov 2018 | INR | 14.7 | 14.7 | 14.03 | 14.21 | 14.21 | +0.02 (+0.14%) | 156,390 |
| 5 Nov 2018 | INR | 14.3 | 14.75 | 13.8 | 14.19 | 14.19 | -0.12 (-0.84%) | 245,845 |
| 2 Nov 2018 | INR | 14.25 | 14.85 | 14.21 | 14.31 | 14.31 | +0.14 (+0.99%) | 545,415 |
| 1 Nov 2018 | INR | 13.8 | 14.4 | 13.8 | 14.17 | 14.17 | +0.34 (+2.46%) | 555,677 |
