| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 21.9 | 22.6 | 21.05 | 21.35 | 21.35 | +0.75 (+3.64%) | 19,483 |
| 13 Dec 2018 | INR | 19.3 | 21.25 | 18.65 | 20.6 | 20.6 | +1.25 (+6.46%) | 14,976 |
| 12 Dec 2018 | INR | 17.8 | 19.35 | 17.8 | 19.35 | 19.35 | +1.05 (+5.74%) | 161 |
| 11 Dec 2018 | INR | 18.4 | 18.75 | 18 | 18.3 | 18.3 | +0.8 (+4.57%) | 4,342 |
| 10 Dec 2018 | INR | 17.75 | 18.75 | 16.55 | 17.5 | 17.5 | -0.25 (-1.41%) | 2,623 |
| 7 Dec 2018 | INR | 17.5 | 18.35 | 16.7 | 17.75 | 17.75 | -0.55 (-3.01%) | 6,460 |
| 6 Dec 2018 | INR | 19.3 | 19.3 | 17.95 | 18.3 | 18.3 | -0.45 (-2.40%) | 3,585 |
| 5 Dec 2018 | INR | 20 | 20.25 | 18.6 | 18.75 | 18.75 | -0.75 (-3.85%) | 2,287 |
| 4 Dec 2018 | INR | 18.4 | 19.5 | 18.4 | 19.5 | 19.5 | +0.5 (+2.63%) | 1,520 |
| 3 Dec 2018 | INR | 19.85 | 19.85 | 18.5 | 19 | 19 | -0.2 (-1.04%) | 2,551 |
| 30 Nov 2018 | INR | 18.4 | 20.15 | 18.4 | 19.2 | 19.2 | -0.15 (-0.78%) | 1,959 |
| 29 Nov 2018 | INR | 18.55 | 19.45 | 18.55 | 19.35 | 19.35 | +0.7 (+3.75%) | 2,453 |
| 28 Nov 2018 | INR | 19.5 | 19.85 | 18.55 | 18.65 | 18.65 | -0.85 (-4.36%) | 1,389 |
| 27 Nov 2018 | INR | 20.65 | 20.65 | 19.1 | 19.5 | 19.5 | -0.3 (-1.52%) | 4,993 |
| 26 Nov 2018 | INR | 19 | 19.8 | 19 | 19.8 | 19.8 | +0.9 (+4.76%) | 2,713 |
| 22 Nov 2018 | INR | 20.45 | 20.45 | 18.75 | 18.9 | 18.9 | -0.65 (-3.32%) | 4,703 |
| 21 Nov 2018 | INR | 19.35 | 19.8 | 18.65 | 19.55 | 19.55 | +0.15 (+0.77%) | 1,456 |
| 20 Nov 2018 | INR | 20 | 20.15 | 19 | 19.4 | 19.4 | -0.25 (-1.27%) | 8,927 |
| 19 Nov 2018 | INR | 21 | 21 | 19.65 | 19.65 | 19.65 | -1 (-4.84%) | 3,022 |
| 16 Nov 2018 | INR | 19.8 | 21.35 | 19.8 | 20.65 | 20.65 | 0.0 (0.0%) | 6,248 |
| 15 Nov 2018 | INR | 20.3 | 20.9 | 19.95 | 20.65 | 20.65 | +1.65 (+8.68%) | 36,534 |
| 14 Nov 2018 | INR | 19.3 | 19.65 | 18.25 | 19 | 19 | +1.1 (+6.15%) | 14,546 |
| 13 Nov 2018 | INR | 19 | 19 | 17 | 17.9 | 17.9 | -0.45 (-2.45%) | 820 |
| 12 Nov 2018 | INR | 16.55 | 18.35 | 16.55 | 18.35 | 18.35 | +0.2 (+1.10%) | 1,320 |
| 9 Nov 2018 | INR | 18.6 | 18.6 | 18.15 | 18.15 | 18.15 | -0.45 (-2.42%) | 2,768 |
| 7 Nov 2018 | INR | 18 | 19.2 | 18 | 18.6 | 18.6 | +0.3 (+1.64%) | 4,438 |
| 6 Nov 2018 | INR | 17.2 | 18.3 | 17.2 | 18.3 | 18.3 | +0.6 (+3.39%) | 750 |
| 5 Nov 2018 | INR | 16.7 | 18 | 16.7 | 17.7 | 17.7 | +1 (+5.99%) | 329 |
| 2 Nov 2018 | INR | 15.7 | 17.8 | 15.7 | 16.7 | 16.7 | -0.5 (-2.91%) | 1,572 |
| 1 Nov 2018 | INR | 15.15 | 17.2 | 15.15 | 17.2 | 17.2 | +0.6 (+3.61%) | 251 |
