| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 47.25 | 47.95 | 46.6 | 47.05 | 47.05 | -0.75 (-1.57%) | 34,320 |
| 25 Jan 2019 | INR | 49.5 | 49.5 | 47.3 | 47.8 | 47.8 | -0.65 (-1.34%) | 38,727 |
| 24 Jan 2019 | INR | 48.5 | 49 | 48 | 48.45 | 48.45 | 0.0 (0.0%) | 17,280 |
| 23 Jan 2019 | INR | 48.7 | 49.5 | 48 | 48.45 | 48.45 | -0.8 (-1.62%) | 20,420 |
| 22 Jan 2019 | INR | 49 | 49.95 | 48.1 | 49.25 | 49.25 | -0.1 (-0.20%) | 39,217 |
| 21 Jan 2019 | INR | 50 | 50 | 49 | 49.35 | 49.35 | -0.6 (-1.20%) | 65,673 |
| 18 Jan 2019 | INR | 49.85 | 50.35 | 49.75 | 49.95 | 49.95 | -0.4 (-0.79%) | 31,511 |
| 17 Jan 2019 | INR | 51 | 51.5 | 50.1 | 50.35 | 50.35 | +0.4 (+0.80%) | 54,563 |
| 16 Jan 2019 | INR | 51 | 51 | 49.7 | 49.95 | 49.95 | -0.55 (-1.09%) | 30,074 |
| 15 Jan 2019 | INR | 51.1 | 51.8 | 50.15 | 50.5 | 50.5 | -0.75 (-1.46%) | 24,300 |
| 14 Jan 2019 | INR | 49.65 | 51.5 | 49.5 | 51.25 | 51.25 | +1.65 (+3.33%) | 65,359 |
| 11 Jan 2019 | INR | 50.3 | 50.65 | 49.1 | 49.6 | 49.6 | -0.7 (-1.39%) | 47,833 |
| 10 Jan 2019 | INR | 49.75 | 50.75 | 49.75 | 50.3 | 50.3 | +0.1 (+0.20%) | 36,710 |
| 9 Jan 2019 | INR | 50 | 50.5 | 49.55 | 50.2 | 50.2 | +0.2 (+0.40%) | 34,381 |
| 8 Jan 2019 | INR | 49.8 | 50.4 | 49.5 | 50 | 50 | +0.2 (+0.40%) | 39,483 |
| 7 Jan 2019 | INR | 50 | 50.9 | 49.5 | 49.8 | 49.8 | -0.05 (-0.10%) | 59,830 |
| 4 Jan 2019 | INR | 50.3 | 50.65 | 49.5 | 49.85 | 49.85 | -0.3 (-0.60%) | 41,715 |
| 3 Jan 2019 | INR | 50.65 | 50.85 | 49.5 | 50.15 | 50.15 | -0.05 (-0.10%) | 62,755 |
| 2 Jan 2019 | INR | 50.45 | 51.5 | 49.5 | 50.2 | 50.2 | -0.25 (-0.50%) | 73,061 |
| 1 Jan 2019 | INR | 50.95 | 50.95 | 50.15 | 50.45 | 50.45 | 0.0 (0.0%) | 23,578 |
| 31 Dec 2018 | INR | 50 | 51.4 | 50 | 50.45 | 50.45 | +0.25 (+0.50%) | 64,123 |
| 28 Dec 2018 | INR | 50.1 | 50.8 | 50 | 50.2 | 50.2 | +0.4 (+0.80%) | 34,803 |
| 27 Dec 2018 | INR | 50.35 | 50.9 | 49.7 | 49.8 | 49.8 | -0.05 (-0.10%) | 50,745 |
| 26 Dec 2018 | INR | 52 | 52 | 49.3 | 49.85 | 49.85 | -1.3 (-2.54%) | 87,571 |
| 24 Dec 2018 | INR | 51.4 | 53 | 50.1 | 51.15 | 51.15 | -0.25 (-0.49%) | 88,139 |
| 21 Dec 2018 | INR | 53.5 | 53.5 | 51 | 51.4 | 51.4 | -1.25 (-2.37%) | 109,586 |
| 20 Dec 2018 | INR | 53.5 | 53.5 | 52 | 52.65 | 52.65 | -1.05 (-1.96%) | 84,144 |
| 19 Dec 2018 | INR | 56 | 56 | 53.05 | 53.7 | 53.7 | -2.8 (-4.96%) | 260,704 |
| 18 Dec 2018 | INR | 50.75 | 61 | 49.5 | 56.5 | 56.5 | +5.65 (+11.11%) | 1,473,092 |
| 17 Dec 2018 | INR | 49.15 | 51.45 | 49.05 | 50.85 | 50.85 | +1.8 (+3.67%) | 74,240 |
