| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 52.25 | 53.85 | 49.05 | 51 | 51 | -2.8 (-5.20%) | 11,580 |
| 25 Jan 2019 | INR | 54 | 54.7 | 53 | 53.8 | 53.8 | -0.8 (-1.47%) | 28,048 |
| 24 Jan 2019 | INR | 54 | 55.45 | 53.2 | 54.6 | 54.6 | 0.0 (0.0%) | 8,535 |
| 23 Jan 2019 | INR | 55.05 | 56.1 | 54 | 54.6 | 54.6 | -1.15 (-2.06%) | 11,576 |
| 22 Jan 2019 | INR | 58.95 | 58.95 | 55 | 55.75 | 55.75 | -0.25 (-0.45%) | 6,570 |
| 21 Jan 2019 | INR | 54 | 56.8 | 54 | 56 | 56 | +0.25 (+0.45%) | 3,214 |
| 18 Jan 2019 | INR | 56.7 | 56.7 | 54.1 | 55.75 | 55.75 | -1.55 (-2.71%) | 6,499 |
| 17 Jan 2019 | INR | 57 | 58.35 | 56.6 | 57.3 | 57.3 | -0.1 (-0.17%) | 3,563 |
| 16 Jan 2019 | INR | 55.35 | 58.15 | 55.35 | 57.4 | 57.4 | 0.0 (0.0%) | 4,780 |
| 15 Jan 2019 | INR | 54.05 | 57.85 | 54.05 | 57.4 | 57.4 | +1.8 (+3.24%) | 13,790 |
| 14 Jan 2019 | INR | 55.65 | 55.65 | 54.25 | 55.6 | 55.6 | +0.1 (+0.18%) | 329 |
| 11 Jan 2019 | INR | 54.7 | 55.75 | 54.05 | 55.5 | 55.5 | +0.9 (+1.65%) | 5,810 |
| 10 Jan 2019 | INR | 55 | 56 | 53.75 | 54.6 | 54.6 | -0.35 (-0.64%) | 7,874 |
| 9 Jan 2019 | INR | 55.25 | 55.5 | 54.5 | 54.95 | 54.95 | -0.25 (-0.45%) | 7,289 |
| 8 Jan 2019 | INR | 57.25 | 57.25 | 54.55 | 55.2 | 55.2 | -1 (-1.78%) | 10,721 |
| 7 Jan 2019 | INR | 56 | 57.4 | 55.15 | 56.2 | 56.2 | -0.1 (-0.18%) | 5,230 |
| 4 Jan 2019 | INR | 56.45 | 57.3 | 56.1 | 56.3 | 56.3 | -0.1 (-0.18%) | 4,927 |
| 3 Jan 2019 | INR | 57.05 | 58.2 | 56.35 | 56.4 | 56.4 | -0.7 (-1.23%) | 3,239 |
| 2 Jan 2019 | INR | 59.65 | 59.65 | 56.8 | 57.1 | 57.1 | -1.35 (-2.31%) | 30,716 |
| 1 Jan 2019 | INR | 59 | 59 | 56.85 | 58.45 | 58.45 | +0.7 (+1.21%) | 4,987 |
| 31 Dec 2018 | INR | 58 | 58.45 | 56.2 | 57.75 | 57.75 | +0.3 (+0.52%) | 12,074 |
| 28 Dec 2018 | INR | 58.85 | 58.9 | 57.3 | 57.45 | 57.45 | -0.15 (-0.26%) | 1,756 |
| 27 Dec 2018 | INR | 56.05 | 58.5 | 55.2 | 57.6 | 57.6 | +1.1 (+1.95%) | 10,483 |
| 26 Dec 2018 | INR | 54.75 | 57.7 | 54.45 | 56.5 | 56.5 | +0.95 (+1.71%) | 25,078 |
| 24 Dec 2018 | INR | 56.6 | 56.6 | 55.1 | 55.55 | 55.55 | -1.05 (-1.86%) | 6,737 |
| 21 Dec 2018 | INR | 60.4 | 60.4 | 56.2 | 56.6 | 56.6 | -2.65 (-4.47%) | 12,240 |
| 20 Dec 2018 | INR | 56.4 | 59.65 | 56.4 | 59.25 | 59.25 | +1 (+1.72%) | 25,821 |
| 19 Dec 2018 | INR | 58 | 60.9 | 58 | 58.25 | 58.25 | -0.1 (-0.17%) | 15,460 |
| 18 Dec 2018 | INR | 58.95 | 59 | 57.05 | 58.35 | 58.35 | +0.15 (+0.26%) | 12,251 |
| 17 Dec 2018 | INR | 57.55 | 59.5 | 56.55 | 58.2 | 58.2 | -0.45 (-0.77%) | 8,640 |
