| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 23.75 | 23.75 | 22.7 | 22.85 | 22.85 | -0.95 (-3.99%) | 25,437 |
| 25 Jan 2019 | INR | 24.4 | 24.55 | 23.75 | 23.8 | 23.8 | -0.1 (-0.42%) | 15,718 |
| 24 Jan 2019 | INR | 24.7 | 24.7 | 23.75 | 23.9 | 23.9 | -0.45 (-1.85%) | 5,314 |
| 23 Jan 2019 | INR | 24.95 | 24.95 | 24.3 | 24.35 | 24.35 | -0.1 (-0.41%) | 3,075 |
| 22 Jan 2019 | INR | 24.4 | 24.65 | 23.7 | 24.45 | 24.45 | +0.2 (+0.82%) | 6,889 |
| 21 Jan 2019 | INR | 24.5 | 24.65 | 23.95 | 24.25 | 24.25 | -0.35 (-1.42%) | 5,953 |
| 18 Jan 2019 | INR | 24.6 | 25.25 | 24.5 | 24.6 | 24.6 | -0.85 (-3.34%) | 16,735 |
| 17 Jan 2019 | INR | 26.1 | 26.25 | 25.25 | 25.45 | 25.45 | -1 (-3.78%) | 38,199 |
| 16 Jan 2019 | INR | 27.75 | 27.75 | 26.45 | 26.45 | 26.45 | -1.35 (-4.86%) | 42,025 |
| 15 Jan 2019 | INR | 29.05 | 29.05 | 27.6 | 27.8 | 27.8 | -0.9 (-3.14%) | 34,802 |
| 14 Jan 2019 | INR | 30.4 | 30.4 | 28.45 | 28.7 | 28.7 | -1.2 (-4.01%) | 37,657 |
| 11 Jan 2019 | INR | 29.9 | 31.3 | 29.55 | 29.9 | 29.9 | -0.1 (-0.33%) | 72,069 |
| 10 Jan 2019 | INR | 30.95 | 30.95 | 29.9 | 30 | 30 | 0.0 (0.0%) | 31,915 |
| 9 Jan 2019 | INR | 30.85 | 30.85 | 29.9 | 30 | 30 | -0.15 (-0.50%) | 4,405 |
| 8 Jan 2019 | INR | 29.5 | 30.35 | 28.15 | 30.15 | 30.15 | +1.1 (+3.79%) | 9,229 |
| 7 Jan 2019 | INR | 30.25 | 30.25 | 29.05 | 29.05 | 29.05 | -0.15 (-0.51%) | 5,699 |
| 4 Jan 2019 | INR | 29.9 | 29.9 | 28.65 | 29.2 | 29.2 | +0.25 (+0.86%) | 1,916 |
| 3 Jan 2019 | INR | 29 | 29 | 28.6 | 28.95 | 28.95 | -1 (-3.34%) | 3,325 |
| 2 Jan 2019 | INR | 29.6 | 30.5 | 29.5 | 29.95 | 29.95 | +0.45 (+1.53%) | 4,301 |
| 1 Jan 2019 | INR | 30 | 30 | 29 | 29.5 | 29.5 | +0.1 (+0.34%) | 1,600 |
| 31 Dec 2018 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | -0.35 (-1.18%) | 500 |
| 28 Dec 2018 | INR | 28.9 | 30.15 | 28.9 | 29.75 | 29.75 | +0.85 (+2.94%) | 11,131 |
| 27 Dec 2018 | INR | 29.9 | 30.6 | 28.8 | 28.9 | 28.9 | -0.3 (-1.03%) | 11,750 |
| 26 Dec 2018 | INR | 30 | 30 | 29.05 | 29.2 | 29.2 | -0.4 (-1.35%) | 1,727 |
| 24 Dec 2018 | INR | 29.6 | 30.15 | 29.6 | 29.6 | 29.6 | -0.2 (-0.67%) | 12,875 |
| 21 Dec 2018 | INR | 30.7 | 31 | 29.7 | 29.8 | 29.8 | -0.9 (-2.93%) | 13,121 |
| 20 Dec 2018 | INR | 29.85 | 31.05 | 29.55 | 30.7 | 30.7 | +1.1 (+3.72%) | 61,580 |
| 19 Dec 2018 | INR | 29.5 | 29.9 | 29.35 | 29.6 | 29.6 | -0.1 (-0.34%) | 5,349 |
| 18 Dec 2018 | INR | 29.75 | 29.85 | 29.4 | 29.7 | 29.7 | +0.05 (+0.17%) | 2,587 |
| 17 Dec 2018 | INR | 29 | 30.35 | 29 | 29.65 | 29.65 | +0.7 (+2.42%) | 10,885 |
