| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 42.8 | 42.8 | 39.45 | 40 | 40 | -1.5 (-3.61%) | 49,301 |
| 25 Jan 2019 | INR | 43.2 | 43.2 | 40.05 | 41.5 | 41.5 | -0.65 (-1.54%) | 2,639 |
| 24 Jan 2019 | INR | 43.2 | 43.2 | 40.6 | 42.15 | 42.15 | -0.3 (-0.71%) | 4,221 |
| 23 Jan 2019 | INR | 42.5 | 43.75 | 40.7 | 42.45 | 42.45 | +0.55 (+1.31%) | 42,492 |
| 22 Jan 2019 | INR | 42.4 | 42.4 | 41 | 41.9 | 41.9 | -0.05 (-0.12%) | 2,421 |
| 21 Jan 2019 | INR | 43.75 | 43.75 | 41.5 | 41.95 | 41.95 | -0.9 (-2.10%) | 28,670 |
| 18 Jan 2019 | INR | 44.2 | 44.2 | 42.4 | 42.85 | 42.85 | -1.55 (-3.49%) | 122,565 |
| 17 Jan 2019 | INR | 44.8 | 44.8 | 41.75 | 44.4 | 44.4 | +0.5 (+1.14%) | 27,093 |
| 16 Jan 2019 | INR | 43.4 | 44.5 | 41.6 | 43.9 | 43.9 | +1.45 (+3.42%) | 29,155 |
| 15 Jan 2019 | INR | 43 | 43 | 41.4 | 42.45 | 42.45 | -0.05 (-0.12%) | 15,414 |
| 14 Jan 2019 | INR | 43 | 43 | 40.8 | 42.5 | 42.5 | +1.05 (+2.53%) | 7,800 |
| 11 Jan 2019 | INR | 41 | 42.4 | 39.6 | 41.45 | 41.45 | +1.05 (+2.60%) | 30,846 |
| 10 Jan 2019 | INR | 41.2 | 41.25 | 40 | 40.4 | 40.4 | -1.3 (-3.12%) | 7,362 |
| 9 Jan 2019 | INR | 42.5 | 42.55 | 39.25 | 41.7 | 41.7 | +0.45 (+1.09%) | 10,965 |
| 8 Jan 2019 | INR | 42.1 | 42.1 | 40 | 41.25 | 41.25 | -0.2 (-0.48%) | 8,765 |
| 7 Jan 2019 | INR | 42.1 | 42.15 | 41 | 41.45 | 41.45 | -0.85 (-2.01%) | 13,719 |
| 4 Jan 2019 | INR | 42.7 | 42.85 | 40.2 | 42.3 | 42.3 | +1.45 (+3.55%) | 25,616 |
| 3 Jan 2019 | INR | 41 | 41.1 | 38.1 | 40.85 | 40.85 | +1.7 (+4.34%) | 24,350 |
| 2 Jan 2019 | INR | 37.5 | 39.25 | 36 | 39.15 | 39.15 | +1.75 (+4.68%) | 25,158 |
| 1 Jan 2019 | INR | 38 | 38 | 35.75 | 37.4 | 37.4 | -0.2 (-0.53%) | 13,563 |
| 31 Dec 2018 | INR | 38.85 | 38.85 | 36.6 | 37.6 | 37.6 | -0.65 (-1.70%) | 2,219 |
| 28 Dec 2018 | INR | 39.8 | 39.8 | 37.5 | 38.25 | 38.25 | -1.15 (-2.92%) | 20,364 |
| 27 Dec 2018 | INR | 39.75 | 39.75 | 38 | 39.4 | 39.4 | -0.55 (-1.38%) | 25,469 |
| 26 Dec 2018 | INR | 40.25 | 40.25 | 38.4 | 39.95 | 39.95 | -0.3 (-0.75%) | 30,085 |
| 24 Dec 2018 | INR | 40.85 | 40.85 | 39.5 | 40.25 | 40.25 | -0.6 (-1.47%) | 12,257 |
| 21 Dec 2018 | INR | 41.05 | 41.5 | 40.3 | 40.85 | 40.85 | -0.45 (-1.09%) | 48,542 |
| 20 Dec 2018 | INR | 42 | 42.25 | 40 | 41.3 | 41.3 | -0.15 (-0.36%) | 48,860 |
| 19 Dec 2018 | INR | 41.4 | 42.45 | 40 | 41.45 | 41.45 | +0.05 (+0.12%) | 91,681 |
| 18 Dec 2018 | INR | 40.75 | 41.5 | 40 | 41.4 | 41.4 | +0.8 (+1.97%) | 23,770 |
| 17 Dec 2018 | INR | 41.5 | 41.5 | 39 | 40.6 | 40.6 | 0.0 (0.0%) | 7,916 |
