| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 18 | 18 | 16.6 | 17.4 | 17.4 | +0.05 (+0.29%) | 9,153 |
| 28 Jan 2019 | INR | 17.8 | 17.8 | 16.25 | 17.35 | 17.35 | -0.25 (-1.42%) | 16,828 |
| 25 Jan 2019 | INR | 17.5 | 17.9 | 16.7 | 17.6 | 17.6 | +0.3 (+1.73%) | 21,838 |
| 24 Jan 2019 | INR | 17.65 | 17.65 | 16.6 | 17.3 | 17.3 | -0.1 (-0.57%) | 342 |
| 23 Jan 2019 | INR | 17.65 | 17.65 | 17 | 17.4 | 17.4 | +0.35 (+2.05%) | 1,243 |
| 22 Jan 2019 | INR | 18 | 18 | 16.3 | 17.05 | 17.05 | -0.35 (-2.01%) | 2,831 |
| 21 Jan 2019 | INR | 17.4 | 17.65 | 16.55 | 17.4 | 17.4 | +0.35 (+2.05%) | 8,300 |
| 18 Jan 2019 | INR | 17.4 | 17.4 | 16.3 | 17.05 | 17.05 | +0.5 (+3.02%) | 952 |
| 17 Jan 2019 | INR | 17.7 | 17.7 | 16.35 | 16.55 | 16.55 | -0.45 (-2.65%) | 1,056 |
| 16 Jan 2019 | INR | 17 | 17.6 | 16.45 | 17 | 17 | +0.5 (+3.03%) | 3,508 |
| 15 Jan 2019 | INR | 17.3 | 17.4 | 16.3 | 16.5 | 16.5 | +0.2 (+1.23%) | 1,909 |
| 14 Jan 2019 | INR | 16.95 | 18 | 16.2 | 16.3 | 16.3 | -0.7 (-4.12%) | 1,993 |
| 11 Jan 2019 | INR | 16.45 | 17 | 16.05 | 17 | 17 | +0.55 (+3.34%) | 2,754 |
| 10 Jan 2019 | INR | 16.95 | 17.25 | 16.4 | 16.45 | 16.45 | -0.3 (-1.79%) | 2,857 |
| 9 Jan 2019 | INR | 17.1 | 17.1 | 16.2 | 16.75 | 16.75 | -0.35 (-2.05%) | 5,651 |
| 8 Jan 2019 | INR | 16.05 | 17.2 | 15.9 | 17.1 | 17.1 | +0.55 (+3.32%) | 10,423 |
| 7 Jan 2019 | INR | 17.6 | 17.6 | 15.6 | 16.55 | 16.55 | -0.55 (-3.22%) | 15,390 |
| 4 Jan 2019 | INR | 17.75 | 17.75 | 16.45 | 17.1 | 17.1 | +0.6 (+3.64%) | 2,230 |
| 3 Jan 2019 | INR | 18.3 | 18.3 | 16.25 | 16.5 | 16.5 | -0.8 (-4.62%) | 3,166 |
| 2 Jan 2019 | INR | 17.75 | 17.75 | 16.8 | 17.3 | 17.3 | -0.15 (-0.86%) | 3,156 |
| 1 Jan 2019 | INR | 18.45 | 18.45 | 16.3 | 17.45 | 17.45 | -0.35 (-1.97%) | 9,562 |
| 31 Dec 2018 | INR | 17.95 | 18.5 | 16.1 | 17.8 | 17.8 | +0.15 (+0.85%) | 23,938 |
| 28 Dec 2018 | INR | 18 | 19 | 17.2 | 17.65 | 17.65 | -1.45 (-7.59%) | 46,262 |
| 27 Dec 2018 | INR | 17.75 | 19.25 | 16.5 | 19.1 | 19.1 | +3 (+18.63%) | 140,711 |
| 26 Dec 2018 | INR | 15.2 | 16.7 | 13.3 | 16.1 | 16.1 | +2.15 (+15.41%) | 23,179 |
| 24 Dec 2018 | INR | 14.4 | 14.5 | 13.05 | 13.95 | 13.95 | +0.7 (+5.28%) | 7,928 |
| 21 Dec 2018 | INR | 14.6 | 14.6 | 12.65 | 13.25 | 13.25 | -0.3 (-2.21%) | 8,736 |
| 20 Dec 2018 | INR | 13.85 | 14.75 | 13.5 | 13.55 | 13.55 | -0.3 (-2.17%) | 6,690 |
| 19 Dec 2018 | INR | 12.7 | 13.95 | 12.4 | 13.85 | 13.85 | +1.15 (+9.06%) | 10,947 |
| 18 Dec 2018 | INR | 13 | 13 | 12.55 | 12.7 | 12.7 | -0.3 (-2.31%) | 1,770 |
