| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 25.7 | 25.7 | 24.5 | 24.9 | 24.9 | -1.05 (-4.05%) | 18,649 |
| 25 Jan 2019 | INR | 26.2 | 27.4 | 25.65 | 25.95 | 25.95 | -0.75 (-2.81%) | 15,178 |
| 24 Jan 2019 | INR | 26.75 | 26.9 | 26.25 | 26.7 | 26.7 | -0.2 (-0.74%) | 6,211 |
| 23 Jan 2019 | INR | 26.9 | 27.15 | 26.55 | 26.9 | 26.9 | -0.1 (-0.37%) | 14,086 |
| 22 Jan 2019 | INR | 27.4 | 27.4 | 26.9 | 27 | 27 | -0.4 (-1.46%) | 4,307 |
| 21 Jan 2019 | INR | 28.1 | 28.3 | 27.25 | 27.4 | 27.4 | -0.85 (-3.01%) | 74,262 |
| 18 Jan 2019 | INR | 29.55 | 29.55 | 28 | 28.25 | 28.25 | -0.5 (-1.74%) | 28,949 |
| 17 Jan 2019 | INR | 28.7 | 29.1 | 28.25 | 28.75 | 28.75 | 0.0 (0.0%) | 4,699 |
| 16 Jan 2019 | INR | 28.9 | 29 | 28.2 | 28.75 | 28.75 | +0.2 (+0.70%) | 22,235 |
| 15 Jan 2019 | INR | 29.15 | 29.15 | 28.35 | 28.55 | 28.55 | -0.1 (-0.35%) | 7,797 |
| 14 Jan 2019 | INR | 28.7 | 29.55 | 28.45 | 28.65 | 28.65 | +0.35 (+1.24%) | 23,174 |
| 11 Jan 2019 | INR | 29.15 | 29.15 | 28.1 | 28.3 | 28.3 | -0.5 (-1.74%) | 5,539 |
| 10 Jan 2019 | INR | 28.05 | 29.25 | 28 | 28.8 | 28.8 | +0.4 (+1.41%) | 19,633 |
| 9 Jan 2019 | INR | 28.1 | 30.6 | 28.05 | 28.4 | 28.4 | +0.45 (+1.61%) | 52,856 |
| 8 Jan 2019 | INR | 27.4 | 28.3 | 27.4 | 27.95 | 27.95 | +0.55 (+2.01%) | 6,196 |
| 7 Jan 2019 | INR | 27.65 | 28.1 | 27.25 | 27.4 | 27.4 | -0.15 (-0.54%) | 14,609 |
| 4 Jan 2019 | INR | 28.2 | 28.2 | 27.2 | 27.55 | 27.55 | -0.75 (-2.65%) | 5,956 |
| 3 Jan 2019 | INR | 28.7 | 29.05 | 28 | 28.3 | 28.3 | -0.45 (-1.57%) | 6,652 |
| 2 Jan 2019 | INR | 28.85 | 28.9 | 28.55 | 28.75 | 28.75 | -0.1 (-0.35%) | 10,152 |
| 1 Jan 2019 | INR | 29 | 29.15 | 28.65 | 28.85 | 28.85 | +0.05 (+0.17%) | 6,893 |
| 31 Dec 2018 | INR | 29.2 | 29.4 | 28.6 | 28.8 | 28.8 | +0.05 (+0.17%) | 44,093 |
| 28 Dec 2018 | INR | 28.35 | 29.4 | 28.35 | 28.75 | 28.75 | 0.0 (0.0%) | 13,925 |
| 27 Dec 2018 | INR | 29.15 | 29.3 | 28.55 | 28.75 | 28.75 | -0.25 (-0.86%) | 16,693 |
| 26 Dec 2018 | INR | 28.6 | 29.45 | 28.05 | 29 | 29 | +0.25 (+0.87%) | 9,767 |
| 24 Dec 2018 | INR | 29.7 | 29.7 | 28.55 | 28.75 | 28.75 | -0.25 (-0.86%) | 7,123 |
| 21 Dec 2018 | INR | 29.9 | 29.95 | 28.5 | 29 | 29 | -0.8 (-2.68%) | 15,612 |
| 20 Dec 2018 | INR | 29.75 | 30.4 | 29.55 | 29.8 | 29.8 | -0.05 (-0.17%) | 49,445 |
| 19 Dec 2018 | INR | 30.1 | 30.35 | 29.1 | 29.85 | 29.85 | +1.35 (+4.74%) | 115,748 |
| 18 Dec 2018 | INR | 27.4 | 28.8 | 27.35 | 28.5 | 28.5 | +1.15 (+4.20%) | 13,208 |
| 17 Dec 2018 | INR | 27.75 | 27.8 | 27.2 | 27.35 | 27.35 | +0.45 (+1.67%) | 8,615 |
