| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 15 | 15.1 | 14.75 | 14.85 | 14.85 | +0.15 (+1.02%) | 780,970 |
| 13 Dec 2018 | INR | 14.85 | 15 | 14.55 | 14.7 | 14.7 | -0.05 (-0.34%) | 488,080 |
| 12 Dec 2018 | INR | 14.6 | 14.9 | 14.5 | 14.75 | 14.75 | +0.65 (+4.61%) | 968,470 |
| 11 Dec 2018 | INR | 13.8 | 14.3 | 13.8 | 14.1 | 14.1 | -0.05 (-0.35%) | 507,740 |
| 10 Dec 2018 | INR | 13.7 | 14.2 | 13.7 | 14.15 | 14.15 | 0.0 (0.0%) | 244,270 |
| 7 Dec 2018 | INR | 13.95 | 15.2 | 13.9 | 14.15 | 14.15 | +0.25 (+1.80%) | 321,230 |
| 6 Dec 2018 | INR | 14.3 | 14.4 | 13.8 | 13.9 | 13.9 | -0.4 (-2.80%) | 307,110 |
| 5 Dec 2018 | INR | 14.45 | 14.7 | 14.25 | 14.3 | 14.3 | 0.0 (0.0%) | 665,190 |
| 4 Dec 2018 | INR | 14.45 | 14.45 | 14.2 | 14.3 | 14.3 | -0.1 (-0.69%) | 277,400 |
| 3 Dec 2018 | INR | 14.1 | 14.6 | 14.1 | 14.4 | 14.4 | +0.1 (+0.70%) | 242,840 |
| 30 Nov 2018 | INR | 14.45 | 14.55 | 14.25 | 14.3 | 14.3 | -0.15 (-1.04%) | 247,520 |
| 29 Nov 2018 | INR | 14.65 | 14.75 | 14.25 | 14.45 | 14.45 | -0.15 (-1.03%) | 326,500 |
| 28 Nov 2018 | INR | 14.6 | 15.2 | 14.55 | 14.6 | 14.6 | +0.05 (+0.34%) | 724,970 |
| 27 Nov 2018 | INR | 14.55 | 14.75 | 14.5 | 14.55 | 14.55 | +0.05 (+0.34%) | 359,610 |
| 26 Nov 2018 | INR | 14.55 | 14.7 | 14.4 | 14.5 | 14.5 | -0.1 (-0.68%) | 224,040 |
| 22 Nov 2018 | INR | 14.7 | 14.95 | 14.55 | 14.6 | 14.6 | -0.1 (-0.68%) | 228,010 |
| 21 Nov 2018 | INR | 14.6 | 14.8 | 14.55 | 14.7 | 14.7 | +0.1 (+0.68%) | 223,280 |
| 20 Nov 2018 | INR | 15 | 15.1 | 14.5 | 14.6 | 14.6 | -0.55 (-3.63%) | 691,410 |
| 19 Nov 2018 | INR | 15.15 | 15.45 | 14.9 | 15.15 | 15.15 | +0.15 (+1%) | 682,710 |
| 16 Nov 2018 | INR | 14.85 | 15.15 | 14.7 | 15 | 15 | +0.15 (+1.01%) | 635,550 |
| 15 Nov 2018 | INR | 14.6 | 15.1 | 14.45 | 14.85 | 14.85 | +0.25 (+1.71%) | 577,410 |
| 14 Nov 2018 | INR | 14.65 | 14.8 | 14.5 | 14.6 | 14.6 | +0.05 (+0.34%) | 252,040 |
| 13 Nov 2018 | INR | 14.6 | 14.85 | 14.2 | 14.55 | 14.55 | -0.05 (-0.34%) | 371,550 |
| 12 Nov 2018 | INR | 14.9 | 14.9 | 14.55 | 14.6 | 14.6 | -0.35 (-2.34%) | 332,400 |
| 9 Nov 2018 | INR | 15.05 | 15.1 | 14.2 | 14.95 | 14.95 | 0.0 (0.0%) | 395,040 |
| 7 Nov 2018 | INR | 15 | 15 | 14.85 | 14.95 | 14.95 | +0.2 (+1.36%) | 208,620 |
| 6 Nov 2018 | INR | 14.7 | 15 | 14.7 | 14.75 | 14.75 | -0.05 (-0.34%) | 393,190 |
| 5 Nov 2018 | INR | 14.6 | 15.1 | 13.75 | 14.8 | 14.8 | +0.2 (+1.37%) | 670,580 |
| 2 Nov 2018 | INR | 15.1 | 15.1 | 14.55 | 14.6 | 14.6 | -0.2 (-1.35%) | 629,260 |
| 1 Nov 2018 | INR | 15.05 | 15.15 | 14.75 | 14.8 | 14.8 | -0.2 (-1.33%) | 531,140 |
