| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 20.3 | 20.55 | 19.3 | 19.7 | 19.7 | -0.6 (-2.96%) | 67,145 |
| 25 Jan 2019 | INR | 20.85 | 21 | 20.25 | 20.3 | 20.3 | -0.5 (-2.40%) | 43,253 |
| 24 Jan 2019 | INR | 20.4 | 21.65 | 20.4 | 20.8 | 20.8 | +0.6 (+2.97%) | 66,977 |
| 23 Jan 2019 | INR | 20.5 | 20.75 | 20.1 | 20.2 | 20.2 | -0.2 (-0.98%) | 54,150 |
| 22 Jan 2019 | INR | 20.4 | 21.6 | 20.15 | 20.4 | 20.4 | -0.1 (-0.49%) | 25,082 |
| 21 Jan 2019 | INR | 20.8 | 20.9 | 20.4 | 20.5 | 20.5 | -0.3 (-1.44%) | 73,318 |
| 18 Jan 2019 | INR | 21.15 | 21.3 | 20.75 | 20.8 | 20.8 | -0.35 (-1.65%) | 60,838 |
| 17 Jan 2019 | INR | 21.6 | 21.8 | 21.1 | 21.15 | 21.15 | -0.35 (-1.63%) | 72,296 |
| 16 Jan 2019 | INR | 22.2 | 22.2 | 21.4 | 21.5 | 21.5 | -0.2 (-0.92%) | 27,724 |
| 15 Jan 2019 | INR | 21.6 | 21.8 | 21.5 | 21.7 | 21.7 | +0.3 (+1.40%) | 26,527 |
| 14 Jan 2019 | INR | 21.8 | 21.8 | 21.4 | 21.4 | 21.4 | -0.4 (-1.83%) | 42,973 |
| 11 Jan 2019 | INR | 21.9 | 22 | 21.55 | 21.8 | 21.8 | +0.05 (+0.23%) | 46,440 |
| 10 Jan 2019 | INR | 21.6 | 22.3 | 21.55 | 21.75 | 21.75 | +0.1 (+0.46%) | 80,545 |
| 9 Jan 2019 | INR | 21.85 | 21.9 | 21.5 | 21.65 | 21.65 | -0.05 (-0.23%) | 46,984 |
| 8 Jan 2019 | INR | 21.35 | 22.1 | 21.35 | 21.7 | 21.7 | 0.0 (0.0%) | 42,895 |
| 7 Jan 2019 | INR | 22.35 | 22.35 | 21.5 | 21.7 | 21.7 | -0.2 (-0.91%) | 33,955 |
| 4 Jan 2019 | INR | 21.7 | 22.2 | 21.55 | 21.9 | 21.9 | +0.5 (+2.34%) | 65,088 |
| 3 Jan 2019 | INR | 21.65 | 22.15 | 21.3 | 21.4 | 21.4 | -0.35 (-1.61%) | 46,244 |
| 2 Jan 2019 | INR | 22 | 22.25 | 21.65 | 21.75 | 21.75 | -0.35 (-1.58%) | 32,057 |
| 1 Jan 2019 | INR | 21.75 | 22.25 | 21.75 | 22.1 | 22.1 | -0.05 (-0.23%) | 44,281 |
| 31 Dec 2018 | INR | 22.15 | 22.3 | 22 | 22.15 | 22.15 | +0.05 (+0.23%) | 49,761 |
| 28 Dec 2018 | INR | 22.25 | 22.4 | 22 | 22.1 | 22.1 | 0.0 (0.0%) | 47,284 |
| 27 Dec 2018 | INR | 22.4 | 22.5 | 22 | 22.1 | 22.1 | +0.1 (+0.45%) | 53,821 |
| 26 Dec 2018 | INR | 22.4 | 22.45 | 21.5 | 22 | 22 | -0.4 (-1.79%) | 88,595 |
| 24 Dec 2018 | INR | 22.2 | 22.95 | 22.2 | 22.4 | 22.4 | 0.0 (0.0%) | 68,551 |
| 21 Dec 2018 | INR | 23.7 | 23.7 | 21.75 | 22.4 | 22.4 | -0.9 (-3.86%) | 127,119 |
| 20 Dec 2018 | INR | 23.4 | 24.25 | 22.8 | 23.3 | 23.3 | -0.25 (-1.06%) | 150,651 |
| 19 Dec 2018 | INR | 22.9 | 24.4 | 22.9 | 23.55 | 23.55 | +0.85 (+3.74%) | 240,238 |
| 18 Dec 2018 | INR | 21.3 | 23.8 | 21.3 | 22.7 | 22.7 | +1.2 (+5.58%) | 201,967 |
| 17 Dec 2018 | INR | 21.55 | 21.9 | 21.35 | 21.5 | 21.5 | +0.05 (+0.23%) | 29,041 |
