| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 46.15 | 46.2 | 45 | 45.45 | 45.45 | -0.8 (-1.73%) | 82,185 |
| 25 Jan 2019 | INR | 47.45 | 47.75 | 46.05 | 46.25 | 46.25 | -1.05 (-2.22%) | 70,160 |
| 24 Jan 2019 | INR | 47.7 | 47.85 | 47.15 | 47.3 | 47.3 | -0.65 (-1.36%) | 82,943 |
| 23 Jan 2019 | INR | 48.05 | 48.75 | 47.5 | 47.95 | 47.95 | 0.0 (0.0%) | 146,650 |
| 22 Jan 2019 | INR | 48.4 | 48.4 | 47.5 | 47.95 | 47.95 | -0.7 (-1.44%) | 49,825 |
| 21 Jan 2019 | INR | 49.55 | 49.6 | 48.4 | 48.65 | 48.65 | -0.4 (-0.82%) | 80,911 |
| 18 Jan 2019 | INR | 50 | 50.05 | 48.8 | 49.05 | 49.05 | -0.75 (-1.51%) | 61,073 |
| 17 Jan 2019 | INR | 50.05 | 50.5 | 49.5 | 49.8 | 49.8 | -0.25 (-0.50%) | 73,916 |
| 16 Jan 2019 | INR | 49.75 | 50.8 | 49.75 | 50.05 | 50.05 | +0.5 (+1.01%) | 108,022 |
| 15 Jan 2019 | INR | 49.45 | 50.2 | 49.2 | 49.55 | 49.55 | +0.25 (+0.51%) | 115,286 |
| 14 Jan 2019 | INR | 49.5 | 49.8 | 48.6 | 49.3 | 49.3 | -0.1 (-0.20%) | 61,664 |
| 11 Jan 2019 | INR | 49.8 | 50.25 | 49.3 | 49.4 | 49.4 | +0.2 (+0.41%) | 99,589 |
| 10 Jan 2019 | INR | 49.3 | 49.6 | 49.1 | 49.2 | 49.2 | -0.3 (-0.61%) | 82,193 |
| 9 Jan 2019 | INR | 49.95 | 50.4 | 49.25 | 49.5 | 49.5 | -0.35 (-0.70%) | 140,480 |
| 8 Jan 2019 | INR | 49.95 | 50.55 | 49.65 | 49.85 | 49.85 | -0.5 (-0.99%) | 74,265 |
| 7 Jan 2019 | INR | 50.75 | 51.15 | 50.15 | 50.35 | 50.35 | +0.2 (+0.40%) | 150,610 |
| 4 Jan 2019 | INR | 50.25 | 50.6 | 49.55 | 50.15 | 50.15 | -0.25 (-0.50%) | 94,063 |
| 3 Jan 2019 | INR | 50.65 | 50.85 | 50 | 50.4 | 50.4 | -0.45 (-0.88%) | 118,724 |
| 2 Jan 2019 | INR | 51.55 | 51.8 | 50.55 | 50.85 | 50.85 | -1.3 (-2.49%) | 86,266 |
| 1 Jan 2019 | INR | 52.5 | 52.75 | 51.7 | 52.15 | 52.15 | -0.3 (-0.57%) | 165,692 |
| 31 Dec 2018 | INR | 51.4 | 53 | 51.2 | 52.45 | 52.45 | +1.75 (+3.45%) | 396,334 |
| 28 Dec 2018 | INR | 50 | 51.25 | 50 | 50.7 | 50.7 | +0.25 (+0.50%) | 118,652 |
| 27 Dec 2018 | INR | 51 | 51.9 | 50.1 | 50.45 | 50.45 | +0.65 (+1.31%) | 124,345 |
| 26 Dec 2018 | INR | 50 | 50 | 49.1 | 49.8 | 49.8 | -0.25 (-0.50%) | 115,343 |
| 24 Dec 2018 | INR | 50.6 | 51.35 | 49.9 | 50.05 | 50.05 | -0.5 (-0.99%) | 153,763 |
| 21 Dec 2018 | INR | 51 | 51.75 | 49.85 | 50.55 | 50.55 | -0.25 (-0.49%) | 147,344 |
| 20 Dec 2018 | INR | 49.55 | 52 | 49.55 | 50.8 | 50.8 | +0.5 (+0.99%) | 186,026 |
| 19 Dec 2018 | INR | 50.6 | 51.4 | 50 | 50.3 | 50.3 | 0.0 (0.0%) | 104,666 |
| 18 Dec 2018 | INR | 50.8 | 51.45 | 50.05 | 50.3 | 50.3 | -0.75 (-1.47%) | 169,003 |
| 17 Dec 2018 | INR | 48.8 | 52.65 | 48.45 | 51.05 | 51.05 | +2.9 (+6.02%) | 449,959 |
