| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 19.3 | 20.2 | 19.25 | 19.8 | 19.8 | -0.45 (-2.22%) | 24,587 |
| 25 Jan 2019 | INR | 20.4 | 21.6 | 19.8 | 20.25 | 20.25 | -0.55 (-2.64%) | 23,860 |
| 24 Jan 2019 | INR | 20.15 | 21.2 | 20.15 | 20.8 | 20.8 | +0.35 (+1.71%) | 7,112 |
| 23 Jan 2019 | INR | 19.2 | 20.85 | 19.2 | 20.45 | 20.45 | +0.55 (+2.76%) | 75,637 |
| 22 Jan 2019 | INR | 19.6 | 20.5 | 19.5 | 19.9 | 19.9 | -0.2 (-1.00%) | 15,932 |
| 21 Jan 2019 | INR | 20.05 | 20.95 | 20.05 | 20.1 | 20.1 | -1 (-4.74%) | 80,327 |
| 18 Jan 2019 | INR | 21.75 | 21.9 | 21.1 | 21.1 | 21.1 | -1.1 (-4.95%) | 112,718 |
| 17 Jan 2019 | INR | 23.2 | 23.2 | 21.4 | 22.2 | 22.2 | +0.1 (+0.45%) | 431,056 |
| 16 Jan 2019 | INR | 22.1 | 22.1 | 22.1 | 22.1 | 22.1 | +1.05 (+4.99%) | 8,887 |
| 15 Jan 2019 | INR | 20.2 | 21.05 | 20.2 | 21.05 | 21.05 | +1 (+4.99%) | 12,256 |
| 14 Jan 2019 | INR | 20.7 | 20.95 | 19.55 | 20.05 | 20.05 | -0.25 (-1.23%) | 33,385 |
| 11 Jan 2019 | INR | 19.55 | 20.85 | 19.55 | 20.3 | 20.3 | +0.4 (+2.01%) | 139,367 |
| 10 Jan 2019 | INR | 20 | 20.45 | 19.75 | 19.9 | 19.9 | 0.0 (0.0%) | 11,363 |
| 9 Jan 2019 | INR | 19.55 | 20 | 19.3 | 19.9 | 19.9 | +0.35 (+1.79%) | 16,312 |
| 8 Jan 2019 | INR | 19.2 | 19.8 | 19.2 | 19.55 | 19.55 | +0.3 (+1.56%) | 3,450 |
| 7 Jan 2019 | INR | 19 | 19.75 | 19 | 19.25 | 19.25 | +0.05 (+0.26%) | 13,179 |
| 4 Jan 2019 | INR | 19 | 19.45 | 18.4 | 19.2 | 19.2 | +0.6 (+3.23%) | 14,042 |
| 3 Jan 2019 | INR | 19.6 | 19.6 | 18.3 | 18.6 | 18.6 | -0.5 (-2.62%) | 15,807 |
| 2 Jan 2019 | INR | 19.55 | 19.75 | 19.05 | 19.1 | 19.1 | -0.3 (-1.55%) | 16,762 |
| 1 Jan 2019 | INR | 19 | 19.45 | 18.75 | 19.4 | 19.4 | +0.8 (+4.30%) | 7,690 |
| 31 Dec 2018 | INR | 19.5 | 19.5 | 18.4 | 18.6 | 18.6 | -0.1 (-0.53%) | 167,563 |
| 28 Dec 2018 | INR | 18.7 | 19 | 17.5 | 18.7 | 18.7 | +0.4 (+2.19%) | 209,772 |
| 27 Dec 2018 | INR | 19.8 | 20 | 18.1 | 18.3 | 18.3 | -0.75 (-3.94%) | 158,308 |
| 26 Dec 2018 | INR | 19.2 | 20.45 | 19 | 19.05 | 19.05 | -0.9 (-4.51%) | 91,677 |
| 24 Dec 2018 | INR | 20.35 | 20.8 | 19.95 | 19.95 | 19.95 | -1.05 (-5%) | 72,728 |
| 21 Dec 2018 | INR | 21.3 | 21.5 | 20.8 | 21 | 21 | -0.3 (-1.41%) | 17,002 |
| 20 Dec 2018 | INR | 20.3 | 21.7 | 20.3 | 21.3 | 21.3 | -0.05 (-0.23%) | 31,066 |
| 19 Dec 2018 | INR | 22 | 22.25 | 20.4 | 21.35 | 21.35 | +0.1 (+0.47%) | 25,982 |
| 18 Dec 2018 | INR | 20.5 | 21.25 | 20 | 21.25 | 21.25 | +1 (+4.94%) | 17,959 |
| 17 Dec 2018 | INR | 21.3 | 21.5 | 20.25 | 20.25 | 20.25 | -1.05 (-4.93%) | 98,602 |
