| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 17 | 19 | 17 | 18.05 | 18.05 | +0.9 (+5.25%) | 207,265 |
| 14 Dec 2018 | INR | 16.95 | 18.2 | 16.75 | 17.15 | 17.15 | +0.25 (+1.48%) | 61,289 |
| 13 Dec 2018 | INR | 17.4 | 17.4 | 16.75 | 16.9 | 16.9 | +0.05 (+0.30%) | 38,862 |
| 12 Dec 2018 | INR | 16.95 | 17.5 | 16.75 | 16.85 | 16.85 | -0.1 (-0.59%) | 34,140 |
| 11 Dec 2018 | INR | 16.25 | 17.1 | 15.65 | 16.95 | 16.95 | +0.95 (+5.94%) | 38,136 |
| 10 Dec 2018 | INR | 15.75 | 16.3 | 15.5 | 16 | 16 | -0.25 (-1.54%) | 16,679 |
| 7 Dec 2018 | INR | 16.55 | 16.9 | 16.1 | 16.25 | 16.25 | -0.3 (-1.81%) | 23,656 |
| 6 Dec 2018 | INR | 16.95 | 16.95 | 16.5 | 16.55 | 16.55 | -0.2 (-1.19%) | 22,295 |
| 5 Dec 2018 | INR | 17.25 | 17.3 | 16.6 | 16.75 | 16.75 | -0.15 (-0.89%) | 16,683 |
| 4 Dec 2018 | INR | 17.35 | 17.35 | 16.75 | 16.9 | 16.9 | -0.15 (-0.88%) | 8,931 |
| 3 Dec 2018 | INR | 16.95 | 17.15 | 16.6 | 17.05 | 17.05 | +0.25 (+1.49%) | 42,435 |
| 30 Nov 2018 | INR | 17.45 | 17.45 | 16.7 | 16.8 | 16.8 | +0.1 (+0.60%) | 33,217 |
| 29 Nov 2018 | INR | 16.85 | 16.95 | 16.55 | 16.7 | 16.7 | -0.05 (-0.30%) | 22,211 |
| 28 Nov 2018 | INR | 17.3 | 17.3 | 16.6 | 16.75 | 16.75 | +0.05 (+0.30%) | 35,442 |
| 27 Nov 2018 | INR | 16.7 | 17.6 | 16.5 | 16.7 | 16.7 | -0.35 (-2.05%) | 61,230 |
| 26 Nov 2018 | INR | 17.8 | 18.4 | 16.95 | 17.05 | 17.05 | -0.65 (-3.67%) | 63,316 |
| 22 Nov 2018 | INR | 16.85 | 18.8 | 16.65 | 17.7 | 17.7 | +0.9 (+5.36%) | 130,611 |
| 21 Nov 2018 | INR | 16.55 | 17.05 | 16.5 | 16.8 | 16.8 | +0.15 (+0.90%) | 39,873 |
| 20 Nov 2018 | INR | 17.1 | 17.15 | 16.55 | 16.65 | 16.65 | -0.55 (-3.20%) | 32,050 |
| 19 Nov 2018 | INR | 18.2 | 18.2 | 17.1 | 17.2 | 17.2 | -0.45 (-2.55%) | 54,130 |
| 16 Nov 2018 | INR | 17.6 | 17.95 | 17.4 | 17.65 | 17.65 | -0.15 (-0.84%) | 15,480 |
| 15 Nov 2018 | INR | 17.65 | 18 | 17.65 | 17.8 | 17.8 | -0.25 (-1.39%) | 9,739 |
| 14 Nov 2018 | INR | 18.45 | 18.65 | 17.5 | 18.05 | 18.05 | +0.2 (+1.12%) | 54,012 |
| 13 Nov 2018 | INR | 18.8 | 19.05 | 17.6 | 17.85 | 17.85 | -0.8 (-4.29%) | 45,939 |
| 12 Nov 2018 | INR | 18.95 | 19.25 | 18.6 | 18.65 | 18.65 | -0.2 (-1.06%) | 29,553 |
| 9 Nov 2018 | INR | 18.8 | 19.25 | 18.55 | 18.85 | 18.85 | -0.05 (-0.26%) | 21,855 |
| 7 Nov 2018 | INR | 18.8 | 19.4 | 18.05 | 18.9 | 18.9 | +0.45 (+2.44%) | 8,381 |
| 6 Nov 2018 | INR | 18.8 | 18.95 | 18.3 | 18.45 | 18.45 | -0.2 (-1.07%) | 11,180 |
| 5 Nov 2018 | INR | 19.15 | 19.25 | 18.3 | 18.65 | 18.65 | -0.2 (-1.06%) | 30,693 |
| 2 Nov 2018 | INR | 18.8 | 19.4 | 18.8 | 18.85 | 18.85 | +0.05 (+0.27%) | 40,657 |
