| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 21 | 21.5 | 21 | 21.1 | 21.1 | +0.3 (+1.44%) | 98,198 |
| 14 Dec 2018 | INR | 21.2 | 21.75 | 20.5 | 20.8 | 20.8 | -0.65 (-3.03%) | 102,182 |
| 13 Dec 2018 | INR | 21.5 | 22.15 | 21 | 21.45 | 21.45 | +0.45 (+2.14%) | 298,104 |
| 12 Dec 2018 | INR | 20.05 | 21.45 | 20.05 | 21 | 21 | +1.05 (+5.26%) | 191,294 |
| 11 Dec 2018 | INR | 18.7 | 20.3 | 18.65 | 19.95 | 19.95 | +0.8 (+4.18%) | 115,896 |
| 10 Dec 2018 | INR | 19.7 | 19.8 | 18.75 | 19.15 | 19.15 | -0.65 (-3.28%) | 111,616 |
| 7 Dec 2018 | INR | 20.05 | 20.85 | 19.75 | 19.8 | 19.8 | -0.25 (-1.25%) | 119,863 |
| 6 Dec 2018 | INR | 20.6 | 20.75 | 19.2 | 20.05 | 20.05 | -0.7 (-3.37%) | 177,319 |
| 5 Dec 2018 | INR | 22.3 | 22.5 | 20.5 | 20.75 | 20.75 | -2.15 (-9.39%) | 287,567 |
| 4 Dec 2018 | INR | 22.2 | 23.8 | 21.95 | 22.9 | 22.9 | +3.05 (+15.37%) | 1,555,153 |
| 3 Dec 2018 | INR | 19 | 20.55 | 18.1 | 19.85 | 19.85 | +0.85 (+4.47%) | 154,143 |
| 30 Nov 2018 | INR | 19.05 | 19.45 | 18.95 | 19 | 19 | -0.05 (-0.26%) | 98,788 |
| 29 Nov 2018 | INR | 19.3 | 19.6 | 18.95 | 19.05 | 19.05 | -0.2 (-1.04%) | 34,721 |
| 28 Nov 2018 | INR | 20 | 20.05 | 19.2 | 19.25 | 19.25 | -0.75 (-3.75%) | 35,470 |
| 27 Nov 2018 | INR | 20 | 20.2 | 19.85 | 20 | 20 | +0.05 (+0.25%) | 45,587 |
| 26 Nov 2018 | INR | 20.4 | 21.15 | 19.6 | 19.95 | 19.95 | -0.2 (-0.99%) | 119,420 |
| 22 Nov 2018 | INR | 19.05 | 22.3 | 19 | 20.15 | 20.15 | +1.3 (+6.90%) | 387,772 |
| 21 Nov 2018 | INR | 19.1 | 19.3 | 18.65 | 18.85 | 18.85 | -0.1 (-0.53%) | 36,779 |
| 20 Nov 2018 | INR | 19.2 | 19.3 | 18.85 | 18.95 | 18.95 | -0.45 (-2.32%) | 29,738 |
| 19 Nov 2018 | INR | 19.2 | 19.8 | 19 | 19.4 | 19.4 | +0.3 (+1.57%) | 29,666 |
| 16 Nov 2018 | INR | 19.45 | 19.85 | 18.85 | 19.1 | 19.1 | -0.35 (-1.80%) | 53,369 |
| 15 Nov 2018 | INR | 19.95 | 19.95 | 19.25 | 19.45 | 19.45 | -0.25 (-1.27%) | 36,505 |
| 14 Nov 2018 | INR | 20.05 | 20.3 | 19.35 | 19.7 | 19.7 | -0.2 (-1.01%) | 49,722 |
| 13 Nov 2018 | INR | 19.7 | 20.3 | 19.7 | 19.9 | 19.9 | -0.15 (-0.75%) | 25,403 |
| 12 Nov 2018 | INR | 20.75 | 20.75 | 19.95 | 20.05 | 20.05 | -0.5 (-2.43%) | 69,935 |
| 9 Nov 2018 | INR | 20.25 | 20.65 | 20.05 | 20.55 | 20.55 | +0.35 (+1.73%) | 51,336 |
| 7 Nov 2018 | INR | 20.25 | 20.45 | 20.1 | 20.2 | 20.2 | 0.0 (0.0%) | 14,356 |
| 6 Nov 2018 | INR | 19.95 | 20.6 | 19.7 | 20.2 | 20.2 | +0.3 (+1.51%) | 91,351 |
| 5 Nov 2018 | INR | 20.2 | 20.4 | 19.2 | 19.9 | 19.9 | -0.75 (-3.63%) | 45,941 |
| 2 Nov 2018 | INR | 20.2 | 21.25 | 20.2 | 20.65 | 20.65 | +0.65 (+3.25%) | 136,330 |
