| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 36 | 36.45 | 32.95 | 33.1 | 33.1 | -2 (-5.70%) | 30,323 |
| 25 Jan 2019 | INR | 37.3 | 37.45 | 34.6 | 35.1 | 35.1 | -1.9 (-5.14%) | 25,765 |
| 24 Jan 2019 | INR | 38.15 | 38.15 | 36.95 | 37 | 37 | -0.2 (-0.54%) | 4,965 |
| 23 Jan 2019 | INR | 37.55 | 38.5 | 37 | 37.2 | 37.2 | -0.45 (-1.20%) | 11,088 |
| 22 Jan 2019 | INR | 38.15 | 38.15 | 37.3 | 37.65 | 37.65 | -1 (-2.59%) | 10,611 |
| 21 Jan 2019 | INR | 38.6 | 40.4 | 38.1 | 38.65 | 38.65 | 0.0 (0.0%) | 16,096 |
| 18 Jan 2019 | INR | 38.5 | 39 | 38.4 | 38.65 | 38.65 | +0.15 (+0.39%) | 7,498 |
| 17 Jan 2019 | INR | 38.65 | 39.1 | 38 | 38.5 | 38.5 | +0.1 (+0.26%) | 17,558 |
| 16 Jan 2019 | INR | 39.3 | 39.5 | 38.25 | 38.4 | 38.4 | -0.2 (-0.52%) | 27,669 |
| 15 Jan 2019 | INR | 38.35 | 39.25 | 38 | 38.6 | 38.6 | +0.05 (+0.13%) | 32,939 |
| 14 Jan 2019 | INR | 38.95 | 39.4 | 38.35 | 38.55 | 38.55 | -0.6 (-1.53%) | 7,153 |
| 11 Jan 2019 | INR | 40.4 | 40.4 | 38.5 | 39.15 | 39.15 | -1.25 (-3.09%) | 32,722 |
| 10 Jan 2019 | INR | 40.5 | 40.95 | 40 | 40.4 | 40.4 | +0.15 (+0.37%) | 11,512 |
| 9 Jan 2019 | INR | 41 | 41.35 | 40 | 40.25 | 40.25 | -0.05 (-0.12%) | 28,552 |
| 8 Jan 2019 | INR | 38.5 | 41 | 38.5 | 40.3 | 40.3 | +1.85 (+4.81%) | 57,437 |
| 7 Jan 2019 | INR | 38.35 | 39.2 | 38.3 | 38.45 | 38.45 | -0.05 (-0.13%) | 4,787 |
| 4 Jan 2019 | INR | 38 | 38.65 | 38 | 38.5 | 38.5 | +0.2 (+0.52%) | 6,654 |
| 3 Jan 2019 | INR | 38.2 | 38.5 | 38.1 | 38.3 | 38.3 | +0.15 (+0.39%) | 3,479 |
| 2 Jan 2019 | INR | 38.95 | 39.1 | 38 | 38.15 | 38.15 | -0.6 (-1.55%) | 6,250 |
| 1 Jan 2019 | INR | 37.85 | 39.4 | 37.85 | 38.75 | 38.75 | +0.25 (+0.65%) | 10,361 |
| 31 Dec 2018 | INR | 39.4 | 39.4 | 38.15 | 38.5 | 38.5 | -0.05 (-0.13%) | 11,106 |
| 28 Dec 2018 | INR | 38.4 | 39 | 38.3 | 38.55 | 38.55 | +0.25 (+0.65%) | 22,574 |
| 27 Dec 2018 | INR | 38.25 | 39.15 | 38.05 | 38.3 | 38.3 | +0.15 (+0.39%) | 12,556 |
| 26 Dec 2018 | INR | 39.05 | 39.05 | 37.9 | 38.15 | 38.15 | -0.1 (-0.26%) | 23,589 |
| 24 Dec 2018 | INR | 38.5 | 38.65 | 37.75 | 38.25 | 38.25 | +0.35 (+0.92%) | 18,845 |
| 21 Dec 2018 | INR | 39.35 | 39.35 | 37.75 | 37.9 | 37.9 | -1.05 (-2.70%) | 16,822 |
| 20 Dec 2018 | INR | 39.35 | 39.6 | 38.75 | 38.95 | 38.95 | +0.5 (+1.30%) | 21,735 |
| 19 Dec 2018 | INR | 37.75 | 39.7 | 37.55 | 38.45 | 38.45 | +1.35 (+3.64%) | 34,668 |
| 18 Dec 2018 | INR | 36.85 | 37.3 | 36.85 | 37.1 | 37.1 | +0.15 (+0.41%) | 7,152 |
| 17 Dec 2018 | INR | 36.1 | 38.15 | 36 | 36.95 | 36.95 | +0.9 (+2.50%) | 37,186 |
