| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 30.85 | 30.9 | 29.7 | 30.05 | 30.05 | -0.7 (-2.28%) | 9,014 |
| 25 Jan 2019 | INR | 31.1 | 31.6 | 30.25 | 30.75 | 30.75 | -0.25 (-0.81%) | 13,515 |
| 24 Jan 2019 | INR | 31.5 | 32.55 | 30.8 | 31 | 31 | -0.35 (-1.12%) | 9,214 |
| 23 Jan 2019 | INR | 31.9 | 32.55 | 31.05 | 31.35 | 31.35 | -1.5 (-4.57%) | 20,590 |
| 22 Jan 2019 | INR | 32.55 | 34.1 | 32.55 | 32.85 | 32.85 | +0.75 (+2.34%) | 17,079 |
| 21 Jan 2019 | INR | 34.75 | 34.8 | 31.4 | 32.1 | 32.1 | -2.3 (-6.69%) | 25,579 |
| 18 Jan 2019 | INR | 34.25 | 34.75 | 33.75 | 34.4 | 34.4 | -0.05 (-0.15%) | 3,696 |
| 17 Jan 2019 | INR | 34.45 | 35.8 | 34.1 | 34.45 | 34.45 | 0.0 (0.0%) | 12,186 |
| 16 Jan 2019 | INR | 36 | 36.05 | 34.2 | 34.45 | 34.45 | -1.1 (-3.09%) | 25,289 |
| 15 Jan 2019 | INR | 33.35 | 39 | 32.9 | 35.55 | 35.55 | +2.85 (+8.72%) | 153,510 |
| 14 Jan 2019 | INR | 33.5 | 33.9 | 32.25 | 32.7 | 32.7 | -0.7 (-2.10%) | 7,544 |
| 11 Jan 2019 | INR | 34.05 | 34.35 | 33.05 | 33.4 | 33.4 | -0.3 (-0.89%) | 11,584 |
| 10 Jan 2019 | INR | 34.25 | 34.4 | 33.25 | 33.7 | 33.7 | -0.45 (-1.32%) | 6,619 |
| 9 Jan 2019 | INR | 34.85 | 35 | 33.8 | 34.15 | 34.15 | +0.1 (+0.29%) | 2,969 |
| 8 Jan 2019 | INR | 34.2 | 35 | 33.65 | 34.05 | 34.05 | +0.45 (+1.34%) | 4,818 |
| 7 Jan 2019 | INR | 33.75 | 34.7 | 33.35 | 33.6 | 33.6 | -0.35 (-1.03%) | 6,512 |
| 4 Jan 2019 | INR | 34.95 | 35 | 33.6 | 33.95 | 33.95 | -0.65 (-1.88%) | 5,985 |
| 3 Jan 2019 | INR | 35.4 | 35.8 | 34.25 | 34.6 | 34.6 | -0.55 (-1.56%) | 11,941 |
| 2 Jan 2019 | INR | 34.55 | 35.6 | 34.55 | 35.15 | 35.15 | +0.4 (+1.15%) | 22,976 |
| 1 Jan 2019 | INR | 35.25 | 35.45 | 34.15 | 34.75 | 34.75 | +0.55 (+1.61%) | 6,236 |
| 31 Dec 2018 | INR | 35.3 | 35.35 | 34.05 | 34.2 | 34.2 | -0.7 (-2.01%) | 6,653 |
| 28 Dec 2018 | INR | 35.3 | 36.35 | 34.6 | 34.9 | 34.9 | 0.0 (0.0%) | 34,841 |
| 27 Dec 2018 | INR | 32.5 | 37.25 | 32.5 | 34.9 | 34.9 | +2.75 (+8.55%) | 39,097 |
| 26 Dec 2018 | INR | 32.4 | 32.55 | 31.7 | 32.15 | 32.15 | -0.75 (-2.28%) | 8,626 |
| 24 Dec 2018 | INR | 32.6 | 33.5 | 32.55 | 32.9 | 32.9 | -0.3 (-0.90%) | 9,246 |
| 21 Dec 2018 | INR | 33.45 | 33.9 | 32.55 | 33.2 | 33.2 | -0.3 (-0.90%) | 8,243 |
| 20 Dec 2018 | INR | 34.35 | 34.35 | 32 | 33.5 | 33.5 | -0.95 (-2.76%) | 5,671 |
| 19 Dec 2018 | INR | 35 | 35.35 | 33.9 | 34.45 | 34.45 | -0.15 (-0.43%) | 5,178 |
| 18 Dec 2018 | INR | 34.6 | 35.3 | 34.05 | 34.6 | 34.6 | +0.65 (+1.91%) | 13,674 |
| 17 Dec 2018 | INR | 34.7 | 34.7 | 33.7 | 33.95 | 33.95 | -0.1 (-0.29%) | 5,773 |
