| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 14.45 | 14.5 | 13.85 | 14.05 | 14.05 | -0.2 (-1.40%) | 8,410 |
| 12 Dec 2018 | INR | 13.55 | 14.3 | 13.55 | 14.25 | 14.25 | +1 (+7.55%) | 47,427 |
| 11 Dec 2018 | INR | 12.45 | 13.3 | 12.45 | 13.25 | 13.25 | +1 (+8.16%) | 13,065 |
| 10 Dec 2018 | INR | 12.65 | 12.95 | 12 | 12.25 | 12.25 | -0.7 (-5.41%) | 10,678 |
| 7 Dec 2018 | INR | 13.35 | 13.55 | 12.7 | 12.95 | 12.95 | -0.05 (-0.38%) | 9,985 |
| 6 Dec 2018 | INR | 13.45 | 13.45 | 12.85 | 13 | 13 | -0.2 (-1.52%) | 9,427 |
| 5 Dec 2018 | INR | 14.3 | 14.3 | 13 | 13.2 | 13.2 | -0.9 (-6.38%) | 25,113 |
| 4 Dec 2018 | INR | 14.2 | 14.2 | 13.55 | 14.1 | 14.1 | +0.4 (+2.92%) | 9,637 |
| 3 Dec 2018 | INR | 14.45 | 14.5 | 12.4 | 13.7 | 13.7 | -0.4 (-2.84%) | 22,529 |
| 30 Nov 2018 | INR | 14.4 | 14.6 | 14 | 14.1 | 14.1 | -0.1 (-0.70%) | 10,780 |
| 29 Nov 2018 | INR | 14.1 | 14.45 | 14.1 | 14.2 | 14.2 | 0.0 (0.0%) | 6,410 |
| 28 Nov 2018 | INR | 14.65 | 14.75 | 14.05 | 14.2 | 14.2 | -0.5 (-3.40%) | 5,858 |
| 27 Nov 2018 | INR | 14.65 | 14.8 | 14.6 | 14.7 | 14.7 | -0.05 (-0.34%) | 2,085 |
| 26 Nov 2018 | INR | 14.7 | 14.85 | 14.35 | 14.75 | 14.75 | 0.0 (0.0%) | 11,169 |
| 22 Nov 2018 | INR | 14.45 | 14.95 | 14.1 | 14.75 | 14.75 | +0.55 (+3.87%) | 94,688 |
| 21 Nov 2018 | INR | 14.4 | 14.65 | 13.1 | 14.2 | 14.2 | -0.1 (-0.70%) | 150,224 |
| 20 Nov 2018 | INR | 14 | 14.8 | 14 | 14.3 | 14.3 | +0.35 (+2.51%) | 24,452 |
| 19 Nov 2018 | INR | 13.5 | 14.2 | 13.45 | 13.95 | 13.95 | +0.5 (+3.72%) | 18,965 |
| 16 Nov 2018 | INR | 14.15 | 14.2 | 13.35 | 13.45 | 13.45 | -0.35 (-2.54%) | 14,812 |
| 15 Nov 2018 | INR | 14.9 | 15.2 | 13.35 | 13.8 | 13.8 | -1 (-6.76%) | 69,621 |
| 14 Nov 2018 | INR | 15.4 | 15.9 | 14.6 | 14.8 | 14.8 | -0.25 (-1.66%) | 8,317 |
| 13 Nov 2018 | INR | 15.15 | 15.5 | 14.9 | 15.05 | 15.05 | -0.15 (-0.99%) | 13,544 |
| 12 Nov 2018 | INR | 16.2 | 16.2 | 15.1 | 15.2 | 15.2 | -0.55 (-3.49%) | 9,467 |
| 9 Nov 2018 | INR | 15.25 | 16.1 | 14.9 | 15.75 | 15.75 | +0.2 (+1.29%) | 7,898 |
| 7 Nov 2018 | INR | 16.75 | 16.75 | 14.2 | 15.55 | 15.55 | -0.15 (-0.96%) | 9,823 |
| 6 Nov 2018 | INR | 15.5 | 15.9 | 15.4 | 15.7 | 15.7 | 0.0 (0.0%) | 28,349 |
| 5 Nov 2018 | INR | 15.8 | 15.8 | 15 | 15.7 | 15.7 | -0.1 (-0.63%) | 92,575 |
| 2 Nov 2018 | INR | 16.4 | 16.45 | 15.8 | 15.8 | 15.8 | -0.2 (-1.25%) | 51,110 |
| 1 Nov 2018 | INR | 15 | 16.75 | 15 | 16 | 16 | +0.55 (+3.56%) | 31,434 |
| 31 Oct 2018 | INR | 14.85 | 17.7 | 14.25 | 15.45 | 15.45 | +0.55 (+3.69%) | 377,744 |
