| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 51.95 | 52.85 | 47.55 | 48.9 | 48.9 | -3.4 (-6.50%) | 26,190 |
| 25 Jan 2019 | INR | 54 | 54 | 52.1 | 52.3 | 52.3 | -0.35 (-0.66%) | 2,266 |
| 24 Jan 2019 | INR | 53.4 | 54 | 52.5 | 52.65 | 52.65 | -0.3 (-0.57%) | 2,803 |
| 23 Jan 2019 | INR | 52.7 | 55.35 | 52.1 | 52.95 | 52.95 | -0.35 (-0.66%) | 9,630 |
| 22 Jan 2019 | INR | 54.05 | 54.85 | 53.15 | 53.3 | 53.3 | -1.85 (-3.35%) | 9,089 |
| 21 Jan 2019 | INR | 55.35 | 55.7 | 55 | 55.15 | 55.15 | 0.0 (0.0%) | 6,211 |
| 18 Jan 2019 | INR | 56 | 56 | 55.1 | 55.15 | 55.15 | -0.85 (-1.52%) | 2,178 |
| 17 Jan 2019 | INR | 56.25 | 56.75 | 55.6 | 56 | 56 | -0.45 (-0.80%) | 7,063 |
| 16 Jan 2019 | INR | 56.75 | 57.4 | 56.05 | 56.45 | 56.45 | -1.25 (-2.17%) | 10,460 |
| 15 Jan 2019 | INR | 57.55 | 59 | 57.1 | 57.7 | 57.7 | +0.75 (+1.32%) | 37,490 |
| 14 Jan 2019 | INR | 56.1 | 57.3 | 55.75 | 56.95 | 56.95 | +0.05 (+0.09%) | 28,149 |
| 11 Jan 2019 | INR | 57.65 | 57.95 | 56.2 | 56.9 | 56.9 | -0.45 (-0.78%) | 31,359 |
| 10 Jan 2019 | INR | 56.5 | 57.6 | 56.45 | 57.35 | 57.35 | +0.75 (+1.33%) | 39,961 |
| 9 Jan 2019 | INR | 56.35 | 57.25 | 56 | 56.6 | 56.6 | -0.1 (-0.18%) | 35,491 |
| 8 Jan 2019 | INR | 56.95 | 57.65 | 56.35 | 56.7 | 56.7 | -0.05 (-0.09%) | 2,864 |
| 7 Jan 2019 | INR | 56.55 | 58.05 | 56 | 56.75 | 56.75 | -0.2 (-0.35%) | 11,569 |
| 4 Jan 2019 | INR | 56.25 | 58.75 | 56 | 56.95 | 56.95 | +1.15 (+2.06%) | 27,337 |
| 3 Jan 2019 | INR | 56.6 | 58 | 55.6 | 55.8 | 55.8 | -0.75 (-1.33%) | 32,008 |
| 2 Jan 2019 | INR | 57.15 | 58 | 56.1 | 56.55 | 56.55 | -0.75 (-1.31%) | 43,599 |
| 1 Jan 2019 | INR | 55.85 | 57.95 | 55.85 | 57.3 | 57.3 | +0.35 (+0.61%) | 21,853 |
| 31 Dec 2018 | INR | 57 | 58.75 | 56.3 | 56.95 | 56.95 | +0.6 (+1.06%) | 17,208 |
| 28 Dec 2018 | INR | 56.9 | 57.25 | 56 | 56.35 | 56.35 | -0.1 (-0.18%) | 10,175 |
| 27 Dec 2018 | INR | 56.85 | 57.45 | 56.25 | 56.45 | 56.45 | +0.8 (+1.44%) | 9,915 |
| 26 Dec 2018 | INR | 56.2 | 58.05 | 55 | 55.65 | 55.65 | -1.1 (-1.94%) | 15,541 |
| 24 Dec 2018 | INR | 58.2 | 58.85 | 56.3 | 56.75 | 56.75 | -2.05 (-3.49%) | 3,558 |
| 21 Dec 2018 | INR | 60.5 | 61.85 | 58.05 | 58.8 | 58.8 | -1.85 (-3.05%) | 13,110 |
| 20 Dec 2018 | INR | 59.95 | 62.35 | 59.95 | 60.65 | 60.65 | +0.6 (+1.00%) | 26,655 |
| 19 Dec 2018 | INR | 57.8 | 60.95 | 57.05 | 60.05 | 60.05 | +2.65 (+4.62%) | 22,421 |
| 18 Dec 2018 | INR | 55 | 58.9 | 54.3 | 57.4 | 57.4 | +0.8 (+1.41%) | 14,969 |
| 17 Dec 2018 | INR | 56.15 | 57 | 55.5 | 56.6 | 56.6 | +1.15 (+2.07%) | 13,540 |
