| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 25.25 | 25.25 | 23.6 | 23.65 | 23.65 | -1.15 (-4.64%) | 50,653 |
| 25 Jan 2019 | INR | 25.8 | 26.3 | 24.6 | 24.8 | 24.8 | -1.05 (-4.06%) | 45,975 |
| 24 Jan 2019 | INR | 26.35 | 26.4 | 25.65 | 25.85 | 25.85 | -0.5 (-1.90%) | 31,895 |
| 23 Jan 2019 | INR | 26.9 | 26.9 | 26.05 | 26.35 | 26.35 | -0.1 (-0.38%) | 17,513 |
| 22 Jan 2019 | INR | 26.25 | 27.1 | 26.25 | 26.45 | 26.45 | -0.4 (-1.49%) | 21,933 |
| 21 Jan 2019 | INR | 26.75 | 27.4 | 26.4 | 26.85 | 26.85 | -0.1 (-0.37%) | 19,066 |
| 18 Jan 2019 | INR | 27 | 27.4 | 26.9 | 26.95 | 26.95 | -0.2 (-0.74%) | 22,394 |
| 17 Jan 2019 | INR | 27.3 | 27.45 | 27.1 | 27.15 | 27.15 | -0.25 (-0.91%) | 11,849 |
| 16 Jan 2019 | INR | 27.7 | 27.7 | 27 | 27.4 | 27.4 | +0.2 (+0.74%) | 28,361 |
| 15 Jan 2019 | INR | 26.8 | 27.8 | 26.75 | 27.2 | 27.2 | +0.05 (+0.18%) | 14,141 |
| 14 Jan 2019 | INR | 26.75 | 27.65 | 26.75 | 27.15 | 27.15 | -0.1 (-0.37%) | 16,440 |
| 11 Jan 2019 | INR | 27.95 | 28.35 | 27.05 | 27.25 | 27.25 | 0.0 (0.0%) | 46,790 |
| 10 Jan 2019 | INR | 27 | 28 | 26.85 | 27.25 | 27.25 | +0.25 (+0.93%) | 41,030 |
| 9 Jan 2019 | INR | 28.65 | 28.65 | 26.9 | 27 | 27 | -0.3 (-1.10%) | 77,974 |
| 8 Jan 2019 | INR | 26.95 | 27.9 | 26.95 | 27.3 | 27.3 | -0.2 (-0.73%) | 14,042 |
| 7 Jan 2019 | INR | 27.75 | 28.3 | 27.2 | 27.5 | 27.5 | -0.2 (-0.72%) | 10,463 |
| 4 Jan 2019 | INR | 27.75 | 28.9 | 27.45 | 27.7 | 27.7 | -0.7 (-2.46%) | 24,919 |
| 3 Jan 2019 | INR | 28.35 | 28.8 | 27.1 | 28.4 | 28.4 | +0.05 (+0.18%) | 43,113 |
| 2 Jan 2019 | INR | 28.45 | 28.9 | 27.9 | 28.35 | 28.35 | -0.1 (-0.35%) | 25,869 |
| 1 Jan 2019 | INR | 27.9 | 28.5 | 27.9 | 28.45 | 28.45 | +0.05 (+0.18%) | 28,416 |
| 31 Dec 2018 | INR | 27.1 | 28.6 | 27.1 | 28.4 | 28.4 | +1 (+3.65%) | 28,361 |
| 28 Dec 2018 | INR | 26.75 | 27.7 | 26.05 | 27.4 | 27.4 | +0.15 (+0.55%) | 15,872 |
| 27 Dec 2018 | INR | 27.15 | 27.95 | 27 | 27.25 | 27.25 | +0.1 (+0.37%) | 23,476 |
| 26 Dec 2018 | INR | 27 | 27.8 | 26.5 | 27.15 | 27.15 | -0.3 (-1.09%) | 28,609 |
| 24 Dec 2018 | INR | 27.75 | 28.55 | 27.25 | 27.45 | 27.45 | -0.9 (-3.17%) | 38,961 |
| 21 Dec 2018 | INR | 28.2 | 29.25 | 28 | 28.35 | 28.35 | -0.55 (-1.90%) | 42,032 |
| 20 Dec 2018 | INR | 28.4 | 29.35 | 28.4 | 28.9 | 28.9 | +0.1 (+0.35%) | 29,652 |
| 19 Dec 2018 | INR | 29.45 | 29.45 | 28.2 | 28.8 | 28.8 | -0.2 (-0.69%) | 44,799 |
| 18 Dec 2018 | INR | 29.7 | 29.8 | 28.15 | 29 | 29 | +0.15 (+0.52%) | 94,807 |
| 17 Dec 2018 | INR | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | +1.35 (+4.91%) | 28,938 |
