| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 47.4 | 47.4 | 45.6 | 46.15 | 46.15 | -1.1 (-2.33%) | 640,050 |
| 25 Jan 2019 | INR | 48 | 49 | 47.05 | 47.25 | 47.25 | -1 (-2.07%) | 819,517 |
| 24 Jan 2019 | INR | 48.8 | 48.85 | 48 | 48.25 | 48.25 | -0.3 (-0.62%) | 507,023 |
| 23 Jan 2019 | INR | 48.3 | 49.15 | 48.05 | 48.55 | 48.55 | +0.25 (+0.52%) | 707,456 |
| 22 Jan 2019 | INR | 49.45 | 49.45 | 47.4 | 48.3 | 48.3 | -1.1 (-2.23%) | 863,015 |
| 21 Jan 2019 | INR | 49.5 | 50.3 | 49.2 | 49.4 | 49.4 | -0.35 (-0.70%) | 496,894 |
| 18 Jan 2019 | INR | 50.15 | 50.4 | 49.5 | 49.75 | 49.75 | -0.15 (-0.30%) | 723,297 |
| 17 Jan 2019 | INR | 50.55 | 50.8 | 49.7 | 49.9 | 49.9 | -0.5 (-0.99%) | 964,886 |
| 16 Jan 2019 | INR | 51.15 | 51.4 | 50.3 | 50.4 | 50.4 | -0.7 (-1.37%) | 829,741 |
| 15 Jan 2019 | INR | 50.95 | 51.45 | 50.55 | 51.1 | 51.1 | +0.5 (+0.99%) | 889,379 |
| 14 Jan 2019 | INR | 52 | 52.2 | 50.4 | 50.6 | 50.6 | -1.6 (-3.07%) | 732,161 |
| 11 Jan 2019 | INR | 52.5 | 52.95 | 51.95 | 52.2 | 52.2 | -0.25 (-0.48%) | 598,445 |
| 10 Jan 2019 | INR | 52.5 | 52.85 | 51.95 | 52.45 | 52.45 | +0.2 (+0.38%) | 408,300 |
| 9 Jan 2019 | INR | 54.95 | 54.95 | 52.05 | 52.25 | 52.25 | -2.15 (-3.95%) | 1,010,221 |
| 8 Jan 2019 | INR | 53.4 | 54.6 | 53.3 | 54.4 | 54.4 | +1 (+1.87%) | 507,811 |
| 7 Jan 2019 | INR | 54.1 | 54.3 | 53 | 53.4 | 53.4 | +0.25 (+0.47%) | 560,834 |
| 4 Jan 2019 | INR | 52.7 | 53.45 | 51.75 | 53.15 | 53.15 | +0.8 (+1.53%) | 2,731,105 |
| 3 Jan 2019 | INR | 55.3 | 55.3 | 52.15 | 52.35 | 52.35 | -1.75 (-3.23%) | 809,077 |
| 2 Jan 2019 | INR | 54.9 | 55.25 | 53.8 | 54.1 | 54.1 | -1.55 (-2.79%) | 803,513 |
| 1 Jan 2019 | INR | 56.85 | 56.9 | 55.5 | 55.65 | 55.65 | -0.8 (-1.42%) | 700,442 |
| 31 Dec 2018 | INR | 55.2 | 56.75 | 55.05 | 56.45 | 56.45 | +1.6 (+2.92%) | 1,321,062 |
| 28 Dec 2018 | INR | 51.85 | 55 | 51.85 | 54.85 | 54.85 | +3.2 (+6.20%) | 2,931,519 |
| 27 Dec 2018 | INR | 52.75 | 53.4 | 51.35 | 51.65 | 51.65 | -0.9 (-1.71%) | 559,381 |
| 26 Dec 2018 | INR | 51.85 | 52.8 | 50.6 | 52.55 | 52.55 | +0.7 (+1.35%) | 924,426 |
| 24 Dec 2018 | INR | 52.85 | 53.2 | 51.55 | 51.85 | 51.85 | -1 (-1.89%) | 727,602 |
| 21 Dec 2018 | INR | 53.4 | 54.55 | 52.55 | 52.85 | 52.85 | -0.5 (-0.94%) | 949,865 |
| 20 Dec 2018 | INR | 54.45 | 54.65 | 53.2 | 53.35 | 53.35 | -1.15 (-2.11%) | 617,192 |
| 19 Dec 2018 | INR | 53.2 | 54.9 | 52.95 | 54.5 | 54.5 | +1.4 (+2.64%) | 993,923 |
| 18 Dec 2018 | INR | 52.5 | 53.25 | 52 | 53.1 | 53.1 | +0.7 (+1.34%) | 591,304 |
| 17 Dec 2018 | INR | 52 | 53.2 | 51.6 | 52.4 | 52.4 | +1.15 (+2.24%) | 918,595 |
