| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 16.5 | 16.7 | 15.9 | 16 | 16 | -0.45 (-2.74%) | 8,716 |
| 13 Dec 2018 | INR | 17.25 | 17.3 | 16.3 | 16.45 | 16.45 | -0.05 (-0.30%) | 2,386 |
| 12 Dec 2018 | INR | 16.75 | 17.55 | 16.5 | 16.5 | 16.5 | -0.25 (-1.49%) | 3,876 |
| 11 Dec 2018 | INR | 17 | 17.25 | 16.55 | 16.75 | 16.75 | -0.5 (-2.90%) | 3,177 |
| 10 Dec 2018 | INR | 15.75 | 17.3 | 15.7 | 17.25 | 17.25 | +0.75 (+4.55%) | 3,249 |
| 7 Dec 2018 | INR | 16.7 | 16.7 | 16.15 | 16.5 | 16.5 | -0.4 (-2.37%) | 6,192 |
| 6 Dec 2018 | INR | 16.8 | 17.35 | 16.8 | 16.9 | 16.9 | -0.6 (-3.43%) | 3,930 |
| 5 Dec 2018 | INR | 17.95 | 17.95 | 16.7 | 17.5 | 17.5 | +0.3 (+1.74%) | 2,332 |
| 4 Dec 2018 | INR | 16.65 | 17.5 | 16.65 | 17.2 | 17.2 | +0.1 (+0.58%) | 6,293 |
| 3 Dec 2018 | INR | 17.35 | 17.9 | 17.1 | 17.1 | 17.1 | -0.25 (-1.44%) | 1,475 |
| 30 Nov 2018 | INR | 17.55 | 18.5 | 17.1 | 17.35 | 17.35 | -0.65 (-3.61%) | 12,014 |
| 29 Nov 2018 | INR | 18.05 | 18.1 | 17.55 | 18 | 18 | +0.5 (+2.86%) | 1,790 |
| 28 Nov 2018 | INR | 17.5 | 18.45 | 17.5 | 17.5 | 17.5 | -0.4 (-2.23%) | 1,167 |
| 27 Nov 2018 | INR | 18.45 | 18.45 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 4,383 |
| 26 Nov 2018 | INR | 18.1 | 19.35 | 18.1 | 18.8 | 18.8 | 0.0 (0.0%) | 1,451 |
| 22 Nov 2018 | INR | 19.15 | 19.15 | 18.45 | 18.8 | 18.8 | -0.5 (-2.59%) | 3,545 |
| 21 Nov 2018 | INR | 20 | 20 | 18.9 | 19.3 | 19.3 | +0.25 (+1.31%) | 2,433 |
| 20 Nov 2018 | INR | 19.65 | 19.65 | 18.5 | 19.05 | 19.05 | +0.3 (+1.60%) | 2,838 |
| 19 Nov 2018 | INR | 18 | 18.95 | 18 | 18.75 | 18.75 | +0.1 (+0.54%) | 901 |
| 16 Nov 2018 | INR | 18.5 | 19.1 | 18.5 | 18.65 | 18.65 | -0.55 (-2.86%) | 2,973 |
| 15 Nov 2018 | INR | 19 | 19.95 | 19 | 19.2 | 19.2 | -0.45 (-2.29%) | 3,789 |
| 14 Nov 2018 | INR | 20 | 20.4 | 19.5 | 19.65 | 19.65 | -0.4 (-2.00%) | 4,101 |
| 13 Nov 2018 | INR | 19.1 | 20.05 | 19.05 | 20.05 | 20.05 | +0.95 (+4.97%) | 2,928 |
| 12 Nov 2018 | INR | 19 | 19.95 | 18.65 | 19.1 | 19.1 | -0.2 (-1.04%) | 5,237 |
| 9 Nov 2018 | INR | 19.3 | 20.4 | 19.25 | 19.3 | 19.3 | -0.9 (-4.46%) | 5,159 |
| 7 Nov 2018 | INR | 20.2 | 20.25 | 19.05 | 20.2 | 20.2 | +0.9 (+4.66%) | 1,829 |
| 6 Nov 2018 | INR | 19 | 19.3 | 18.8 | 19.3 | 19.3 | +0.4 (+2.12%) | 1,279 |
| 5 Nov 2018 | INR | 18.1 | 18.95 | 17.5 | 18.9 | 18.9 | +0.8 (+4.42%) | 2,944 |
| 2 Nov 2018 | INR | 18.5 | 18.6 | 18 | 18.1 | 18.1 | +0.35 (+1.97%) | 2,307 |
| 1 Nov 2018 | INR | 18.25 | 18.25 | 17.75 | 17.75 | 17.75 | +0.25 (+1.43%) | 3,361 |
