| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 21 | 22.55 | 21 | 22.55 | 22.55 | +1.05 (+4.88%) | 44,402 |
| 13 Dec 2018 | INR | 21.5 | 21.85 | 21.1 | 21.5 | 21.5 | +0.65 (+3.12%) | 13,945 |
| 12 Dec 2018 | INR | 20.7 | 21 | 20 | 20.85 | 20.85 | +0.65 (+3.22%) | 28,042 |
| 11 Dec 2018 | INR | 19.35 | 21 | 19.35 | 20.2 | 20.2 | -0.15 (-0.74%) | 62,975 |
| 10 Dec 2018 | INR | 21.65 | 21.65 | 20.35 | 20.35 | 20.35 | -1.05 (-4.91%) | 11,263 |
| 7 Dec 2018 | INR | 22.65 | 22.65 | 21.15 | 21.4 | 21.4 | -0.85 (-3.82%) | 31,735 |
| 6 Dec 2018 | INR | 21.5 | 23.3 | 21.15 | 22.25 | 22.25 | 0.0 (0.0%) | 45,760 |
| 5 Dec 2018 | INR | 24.2 | 24.2 | 22 | 22.25 | 22.25 | -0.9 (-3.89%) | 77,787 |
| 4 Dec 2018 | INR | 22.4 | 23.15 | 22.1 | 23.15 | 23.15 | +1.1 (+4.99%) | 95,804 |
| 3 Dec 2018 | INR | 22.25 | 22.25 | 21.7 | 22.05 | 22.05 | +0.85 (+4.01%) | 87,677 |
| 30 Nov 2018 | INR | 20.05 | 21.2 | 20.05 | 21.2 | 21.2 | +1 (+4.95%) | 45,997 |
| 29 Nov 2018 | INR | 19.8 | 20.4 | 19.4 | 20.2 | 20.2 | +0.25 (+1.25%) | 25,734 |
| 28 Nov 2018 | INR | 19.5 | 20.4 | 19.1 | 19.95 | 19.95 | +0.4 (+2.05%) | 14,123 |
| 27 Nov 2018 | INR | 19.55 | 20.45 | 19.4 | 19.55 | 19.55 | -0.45 (-2.25%) | 10,447 |
| 26 Nov 2018 | INR | 21 | 21 | 19.75 | 20 | 20 | -0.65 (-3.15%) | 39,551 |
| 22 Nov 2018 | INR | 20.9 | 21 | 20.4 | 20.65 | 20.65 | -0.3 (-1.43%) | 31,177 |
| 21 Nov 2018 | INR | 20.05 | 21 | 20.05 | 20.95 | 20.95 | +0.4 (+1.95%) | 20,859 |
| 20 Nov 2018 | INR | 20.5 | 21.35 | 20.5 | 20.55 | 20.55 | -0.8 (-3.75%) | 32,296 |
| 19 Nov 2018 | INR | 22.5 | 22.75 | 21.35 | 21.35 | 21.35 | -1.1 (-4.90%) | 77,600 |
| 16 Nov 2018 | INR | 22.5 | 22.9 | 22.45 | 22.45 | 22.45 | -1.15 (-4.87%) | 17,238 |
| 15 Nov 2018 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | -1.2 (-4.84%) | 5,469 |
| 14 Nov 2018 | INR | 27 | 27.1 | 24.8 | 24.8 | 24.8 | -1.3 (-4.98%) | 60,692 |
| 13 Nov 2018 | INR | 25.7 | 26.1 | 24.9 | 26.1 | 26.1 | +1.2 (+4.82%) | 56,047 |
| 12 Nov 2018 | INR | 24.6 | 24.9 | 24.3 | 24.9 | 24.9 | +1.15 (+4.84%) | 48,698 |
| 9 Nov 2018 | INR | 23.75 | 23.75 | 23.05 | 23.75 | 23.75 | +1.1 (+4.86%) | 34,354 |
| 7 Nov 2018 | INR | 22.75 | 22.75 | 21 | 22.65 | 22.65 | +0.95 (+4.38%) | 14,782 |
| 6 Nov 2018 | INR | 21.7 | 21.7 | 21.3 | 21.7 | 21.7 | +1 (+4.83%) | 11,472 |
| 5 Nov 2018 | INR | 19.15 | 20.7 | 19.05 | 20.7 | 20.7 | +0.95 (+4.81%) | 17,674 |
| 2 Nov 2018 | INR | 19.3 | 20.1 | 18.7 | 19.75 | 19.75 | +0.35 (+1.80%) | 51,175 |
| 1 Nov 2018 | INR | 18.95 | 19.65 | 18.6 | 19.4 | 19.4 | +0.1 (+0.52%) | 11,917 |
