| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 36.05 | 36.55 | 35 | 36.3 | 36.3 | +0.3 (+0.83%) | 24,098 |
| 25 Jan 2019 | INR | 37.1 | 37.2 | 35.65 | 36 | 36 | -1 (-2.70%) | 17,026 |
| 24 Jan 2019 | INR | 38.05 | 38.25 | 36.9 | 37 | 37 | -0.4 (-1.07%) | 16,482 |
| 23 Jan 2019 | INR | 37.65 | 37.65 | 36.9 | 37.4 | 37.4 | +0.25 (+0.67%) | 9,433 |
| 22 Jan 2019 | INR | 37.05 | 37.8 | 37.05 | 37.15 | 37.15 | -0.1 (-0.27%) | 11,446 |
| 21 Jan 2019 | INR | 38 | 38.05 | 37 | 37.25 | 37.25 | -0.95 (-2.49%) | 24,396 |
| 18 Jan 2019 | INR | 37.25 | 38.35 | 37.2 | 38.2 | 38.2 | +0.55 (+1.46%) | 18,545 |
| 17 Jan 2019 | INR | 38.05 | 38.05 | 37.4 | 37.65 | 37.65 | -0.25 (-0.66%) | 64,503 |
| 16 Jan 2019 | INR | 38.15 | 38.35 | 37.75 | 37.9 | 37.9 | -0.65 (-1.69%) | 20,535 |
| 15 Jan 2019 | INR | 39.1 | 39.1 | 38.4 | 38.55 | 38.55 | -0.25 (-0.64%) | 14,784 |
| 14 Jan 2019 | INR | 39.2 | 39.5 | 38.7 | 38.8 | 38.8 | -0.8 (-2.02%) | 11,731 |
| 11 Jan 2019 | INR | 40.7 | 41.3 | 39.5 | 39.6 | 39.6 | -1.3 (-3.18%) | 31,239 |
| 10 Jan 2019 | INR | 42.4 | 42.4 | 39.5 | 40.9 | 40.9 | -1.4 (-3.31%) | 111,877 |
| 9 Jan 2019 | INR | 37.95 | 43.6 | 37.45 | 42.3 | 42.3 | +4.75 (+12.65%) | 312,451 |
| 8 Jan 2019 | INR | 37.05 | 38.45 | 36.65 | 37.55 | 37.55 | +0.55 (+1.49%) | 25,116 |
| 7 Jan 2019 | INR | 36.5 | 37.3 | 36.5 | 37 | 37 | +0.45 (+1.23%) | 4,979 |
| 4 Jan 2019 | INR | 36.2 | 37.7 | 36.15 | 36.55 | 36.55 | +0.25 (+0.69%) | 12,162 |
| 3 Jan 2019 | INR | 36.85 | 37.3 | 36.1 | 36.3 | 36.3 | -0.4 (-1.09%) | 16,329 |
| 2 Jan 2019 | INR | 36.65 | 37.35 | 36.05 | 36.7 | 36.7 | -0.2 (-0.54%) | 29,923 |
| 1 Jan 2019 | INR | 36.5 | 37.25 | 36.35 | 36.9 | 36.9 | +0.5 (+1.37%) | 23,794 |
| 31 Dec 2018 | INR | 36.25 | 36.9 | 36.1 | 36.4 | 36.4 | -0.05 (-0.14%) | 6,766 |
| 28 Dec 2018 | INR | 36 | 36.8 | 35.7 | 36.45 | 36.45 | +0.6 (+1.67%) | 10,319 |
| 27 Dec 2018 | INR | 36.25 | 36.25 | 35.7 | 35.85 | 35.85 | +0.1 (+0.28%) | 87,476 |
| 26 Dec 2018 | INR | 36.55 | 36.55 | 35.55 | 35.75 | 35.75 | -0.75 (-2.05%) | 17,250 |
| 24 Dec 2018 | INR | 38.6 | 38.6 | 36.1 | 36.5 | 36.5 | -0.65 (-1.75%) | 7,282 |
| 21 Dec 2018 | INR | 36.1 | 37.75 | 36.05 | 37.15 | 37.15 | +0.85 (+2.34%) | 41,438 |
| 20 Dec 2018 | INR | 36.15 | 36.65 | 35.85 | 36.3 | 36.3 | +0.15 (+0.41%) | 18,958 |
| 19 Dec 2018 | INR | 36.3 | 37 | 36 | 36.15 | 36.15 | +0.05 (+0.14%) | 17,130 |
| 18 Dec 2018 | INR | 36.65 | 36.65 | 35.95 | 36.1 | 36.1 | -0.4 (-1.10%) | 11,462 |
| 17 Dec 2018 | INR | 36.6 | 37 | 36.3 | 36.5 | 36.5 | +0.5 (+1.39%) | 21,770 |
