| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 20.3 | 22 | 20.3 | 21 | 21 | -0.25 (-1.18%) | 8,186 |
| 13 Dec 2018 | INR | 21 | 22.3 | 20.95 | 21.25 | 21.25 | +1.95 (+10.10%) | 55,984 |
| 12 Dec 2018 | INR | 19.95 | 21 | 19.3 | 19.3 | 19.3 | -0.3 (-1.53%) | 12,240 |
| 11 Dec 2018 | INR | 19.9 | 20.4 | 17.75 | 19.6 | 19.6 | +0.95 (+5.09%) | 6,752 |
| 10 Dec 2018 | INR | 18.1 | 19 | 17.25 | 18.65 | 18.65 | -1.2 (-6.05%) | 17,529 |
| 7 Dec 2018 | INR | 20.5 | 20.5 | 19.05 | 19.85 | 19.85 | +0.25 (+1.28%) | 307 |
| 6 Dec 2018 | INR | 19.8 | 19.8 | 19 | 19.6 | 19.6 | -0.15 (-0.76%) | 4,053 |
| 5 Dec 2018 | INR | 20.9 | 20.9 | 19 | 19.75 | 19.75 | +0.55 (+2.86%) | 2,829 |
| 4 Dec 2018 | INR | 18.8 | 20.95 | 18.55 | 19.2 | 19.2 | -0.9 (-4.48%) | 2,439 |
| 3 Dec 2018 | INR | 20 | 21.5 | 19.6 | 20.1 | 20.1 | -0.7 (-3.37%) | 1,242 |
| 30 Nov 2018 | INR | 21.8 | 21.8 | 19.4 | 20.8 | 20.8 | +0.4 (+1.96%) | 622 |
| 29 Nov 2018 | INR | 19.5 | 21.6 | 19.5 | 20.4 | 20.4 | +1.25 (+6.53%) | 41,821 |
| 28 Nov 2018 | INR | 19.5 | 19.5 | 19.1 | 19.15 | 19.15 | -1.5 (-7.26%) | 42,914 |
| 27 Nov 2018 | INR | 20.75 | 20.75 | 19.85 | 20.65 | 20.65 | +0.2 (+0.98%) | 1,966 |
| 26 Nov 2018 | INR | 19.6 | 20.5 | 19.55 | 20.45 | 20.45 | -0.1 (-0.49%) | 1,802 |
| 22 Nov 2018 | INR | 18.35 | 20.9 | 18.35 | 20.55 | 20.55 | +1 (+5.12%) | 108,155 |
| 21 Nov 2018 | INR | 19.45 | 19.55 | 19.05 | 19.55 | 19.55 | +0.15 (+0.77%) | 5,802 |
| 20 Nov 2018 | INR | 18.45 | 19.5 | 18.45 | 19.4 | 19.4 | +0.4 (+2.11%) | 62,672 |
| 19 Nov 2018 | INR | 19.45 | 20.2 | 18.75 | 19 | 19 | 0.0 (0.0%) | 18,266 |
| 16 Nov 2018 | INR | 20.9 | 20.9 | 17.3 | 19 | 19 | +0.1 (+0.53%) | 13,065 |
| 15 Nov 2018 | INR | 19 | 19 | 18.85 | 18.9 | 18.9 | -0.1 (-0.53%) | 1,050 |
| 14 Nov 2018 | INR | 19.25 | 20.5 | 19 | 19 | 19 | -0.3 (-1.55%) | 6,714 |
| 13 Nov 2018 | INR | 19.5 | 20.45 | 19 | 19.3 | 19.3 | -0.7 (-3.50%) | 12,516 |
| 12 Nov 2018 | INR | 20.95 | 21.45 | 20 | 20 | 20 | -0.45 (-2.20%) | 5,187 |
| 9 Nov 2018 | INR | 19.45 | 20.95 | 19.25 | 20.45 | 20.45 | +1 (+5.14%) | 41,271 |
| 7 Nov 2018 | INR | 18.5 | 22.5 | 18.5 | 19.45 | 19.45 | +0.55 (+2.91%) | 1,513 |
| 6 Nov 2018 | INR | 19 | 19 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 543 |
| 5 Nov 2018 | INR | 19 | 19.5 | 18 | 18.9 | 18.9 | -0.25 (-1.31%) | 8,445 |
| 2 Nov 2018 | INR | 20 | 20.8 | 19 | 19.15 | 19.15 | -0.7 (-3.53%) | 10,619 |
| 1 Nov 2018 | INR | 20 | 20 | 19 | 19.85 | 19.85 | 0.0 (0.0%) | 669 |
