| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 22.35 | 23 | 22.1 | 22.6 | 22.6 | +0.25 (+1.12%) | 27,996 |
| 17 Dec 2018 | INR | 23.65 | 23.65 | 22 | 22.35 | 22.35 | -0.25 (-1.11%) | 9,424 |
| 14 Dec 2018 | INR | 22.3 | 22.8 | 21.8 | 22.6 | 22.6 | +0.3 (+1.35%) | 12,284 |
| 13 Dec 2018 | INR | 21.75 | 22.7 | 21.6 | 22.3 | 22.3 | +0.6 (+2.76%) | 18,119 |
| 12 Dec 2018 | INR | 23.15 | 23.15 | 21 | 21.7 | 21.7 | -0.4 (-1.81%) | 34,427 |
| 11 Dec 2018 | INR | 21.2 | 22.25 | 20.5 | 22.1 | 22.1 | +0.9 (+4.25%) | 56,400 |
| 10 Dec 2018 | INR | 22.2 | 22.2 | 21.05 | 21.2 | 21.2 | -0.95 (-4.29%) | 12,718 |
| 7 Dec 2018 | INR | 23 | 23.45 | 21.95 | 22.15 | 22.15 | -0.2 (-0.89%) | 28,833 |
| 6 Dec 2018 | INR | 21.7 | 22.5 | 21.6 | 22.35 | 22.35 | +0.3 (+1.36%) | 15,729 |
| 5 Dec 2018 | INR | 22.4 | 22.4 | 21.55 | 22.05 | 22.05 | +0.25 (+1.15%) | 26,974 |
| 4 Dec 2018 | INR | 22.1 | 22.8 | 21.45 | 21.8 | 21.8 | -0.35 (-1.58%) | 31,334 |
| 3 Dec 2018 | INR | 22.45 | 23 | 21.9 | 22.15 | 22.15 | -0.3 (-1.34%) | 21,968 |
| 30 Nov 2018 | INR | 22.8 | 23 | 21.35 | 22.45 | 22.45 | +0.35 (+1.58%) | 24,153 |
| 29 Nov 2018 | INR | 21.5 | 22.15 | 21.5 | 22.1 | 22.1 | +1 (+4.74%) | 83,409 |
| 28 Nov 2018 | INR | 21.55 | 22.5 | 20.9 | 21.1 | 21.1 | -0.6 (-2.76%) | 31,842 |
| 27 Nov 2018 | INR | 22.55 | 23.25 | 21.5 | 21.7 | 21.7 | -0.85 (-3.77%) | 87,751 |
| 26 Nov 2018 | INR | 23.55 | 24.4 | 22.4 | 22.55 | 22.55 | -1 (-4.25%) | 63,333 |
| 22 Nov 2018 | INR | 23.8 | 24.45 | 22.6 | 23.55 | 23.55 | -0.05 (-0.21%) | 59,271 |
| 21 Nov 2018 | INR | 22.85 | 23.6 | 21.4 | 23.6 | 23.6 | +1.1 (+4.89%) | 210,804 |
| 20 Nov 2018 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.05 (+4.90%) | 13,533 |
| 19 Nov 2018 | INR | 19.45 | 21.45 | 19.45 | 21.45 | 21.45 | +1 (+4.89%) | 40,333 |
| 16 Nov 2018 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.05 (-4.88%) | 3,572 |
| 15 Nov 2018 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | -1.1 (-4.87%) | 11,384 |
| 14 Nov 2018 | INR | 23 | 23 | 22.6 | 22.6 | 22.6 | -1.15 (-4.84%) | 16,111 |
| 13 Nov 2018 | INR | 23.75 | 24.7 | 23.75 | 23.75 | 23.75 | -1.25 (-5%) | 68,890 |
| 12 Nov 2018 | INR | 26.45 | 26.45 | 24.25 | 25 | 25 | -0.5 (-1.96%) | 244,201 |
| 9 Nov 2018 | INR | 25.45 | 25.5 | 25.25 | 25.5 | 25.5 | +1.2 (+4.94%) | 60,830 |
| 7 Nov 2018 | INR | 24.2 | 24.3 | 24 | 24.3 | 24.3 | +1.15 (+4.97%) | 145,661 |
| 6 Nov 2018 | INR | 21.5 | 23.15 | 21.5 | 23.15 | 23.15 | +2.1 (+9.98%) | 434,843 |
| 5 Nov 2018 | INR | 19.15 | 21.05 | 19 | 21.05 | 21.05 | +1.9 (+9.92%) | 262,875 |
