| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 22.25 | 22.25 | 21.1 | 21.35 | 21.35 | -0.55 (-2.51%) | 561,036 |
| 25 Jan 2019 | INR | 22.3 | 22.6 | 21.65 | 21.9 | 21.9 | -0.35 (-1.57%) | 765,098 |
| 24 Jan 2019 | INR | 22.4 | 22.7 | 22.1 | 22.25 | 22.25 | -0.15 (-0.67%) | 484,558 |
| 23 Jan 2019 | INR | 21.9 | 23.05 | 21.8 | 22.4 | 22.4 | +0.55 (+2.52%) | 717,264 |
| 22 Jan 2019 | INR | 22.25 | 22.55 | 21.5 | 21.85 | 21.85 | -0.45 (-2.02%) | 567,307 |
| 21 Jan 2019 | INR | 22.75 | 23.15 | 22.2 | 22.3 | 22.3 | -0.5 (-2.19%) | 536,625 |
| 18 Jan 2019 | INR | 23.55 | 23.8 | 22.75 | 22.8 | 22.8 | -0.75 (-3.18%) | 697,275 |
| 17 Jan 2019 | INR | 23.9 | 24.5 | 23.35 | 23.55 | 23.55 | -0.35 (-1.46%) | 761,481 |
| 16 Jan 2019 | INR | 24.75 | 24.75 | 23.7 | 23.9 | 23.9 | -0.8 (-3.24%) | 877,087 |
| 15 Jan 2019 | INR | 24.6 | 25.15 | 24.5 | 24.7 | 24.7 | +0.15 (+0.61%) | 897,448 |
| 14 Jan 2019 | INR | 24.5 | 25 | 24.1 | 24.55 | 24.55 | -0.25 (-1.01%) | 1,122,535 |
| 11 Jan 2019 | INR | 23.85 | 25 | 23.75 | 24.8 | 24.8 | +1.65 (+7.13%) | 2,987,201 |
| 10 Jan 2019 | INR | 22.9 | 23.6 | 22.75 | 23.15 | 23.15 | +0.15 (+0.65%) | 796,097 |
| 9 Jan 2019 | INR | 24.2 | 24.3 | 22.75 | 23 | 23 | -0.9 (-3.77%) | 1,721,658 |
| 8 Jan 2019 | INR | 21.3 | 24.15 | 21.3 | 23.9 | 23.9 | +2.65 (+12.47%) | 3,659,324 |
| 7 Jan 2019 | INR | 21.3 | 21.6 | 21.2 | 21.25 | 21.25 | +0.15 (+0.71%) | 303,401 |
| 4 Jan 2019 | INR | 20.95 | 21.25 | 20.95 | 21.1 | 21.1 | 0.0 (0.0%) | 373,075 |
| 3 Jan 2019 | INR | 21.3 | 21.35 | 20.85 | 21.1 | 21.1 | -0.1 (-0.47%) | 458,743 |
| 2 Jan 2019 | INR | 21.2 | 21.5 | 21.05 | 21.2 | 21.2 | -0.2 (-0.93%) | 472,304 |
| 1 Jan 2019 | INR | 21.15 | 21.65 | 21.1 | 21.4 | 21.4 | +0.2 (+0.94%) | 517,312 |
| 31 Dec 2018 | INR | 21.1 | 21.35 | 20.85 | 21.2 | 21.2 | +0.15 (+0.71%) | 431,565 |
| 28 Dec 2018 | INR | 21.15 | 21.6 | 20.95 | 21.05 | 21.05 | -0.05 (-0.24%) | 345,523 |
| 27 Dec 2018 | INR | 21.3 | 21.45 | 20.9 | 21.1 | 21.1 | -0.15 (-0.71%) | 376,422 |
| 26 Dec 2018 | INR | 21.4 | 21.4 | 20.65 | 21.25 | 21.25 | +0.05 (+0.24%) | 532,227 |
| 24 Dec 2018 | INR | 21.8 | 21.8 | 21 | 21.2 | 21.2 | +0.35 (+1.68%) | 1,164,284 |
| 21 Dec 2018 | INR | 21.6 | 21.65 | 20.65 | 20.85 | 20.85 | -0.7 (-3.25%) | 1,194,955 |
| 20 Dec 2018 | INR | 21.85 | 22.4 | 21.45 | 21.55 | 21.55 | -0.3 (-1.37%) | 752,209 |
| 19 Dec 2018 | INR | 21.25 | 22.5 | 21 | 21.85 | 21.85 | +0.8 (+3.80%) | 1,538,920 |
| 18 Dec 2018 | INR | 19.55 | 21.3 | 19.4 | 21.05 | 21.05 | +1.5 (+7.67%) | 1,578,766 |
| 17 Dec 2018 | INR | 19.8 | 19.8 | 19.1 | 19.55 | 19.55 | +0.3 (+1.56%) | 512,693 |
