| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 14.05 | 14.5 | 14 | 14.35 | 14.35 | +0.05 (+0.35%) | 6,441 |
| 25 Jan 2019 | INR | 15.2 | 15.2 | 13.65 | 14.3 | 14.3 | -0.6 (-4.03%) | 2,408 |
| 24 Jan 2019 | INR | 14.55 | 15 | 14.15 | 14.9 | 14.9 | +0.15 (+1.02%) | 8,878 |
| 23 Jan 2019 | INR | 16 | 16 | 14.5 | 14.75 | 14.75 | -0.75 (-4.84%) | 4,950 |
| 22 Jan 2019 | INR | 14.75 | 15.5 | 14.75 | 15.5 | 15.5 | +0.3 (+1.97%) | 1,055 |
| 21 Jan 2019 | INR | 15.4 | 15.95 | 15.15 | 15.2 | 15.2 | -0.35 (-2.25%) | 62,273 |
| 18 Jan 2019 | INR | 15.9 | 15.9 | 15.5 | 15.55 | 15.55 | -0.05 (-0.32%) | 988 |
| 17 Jan 2019 | INR | 16.45 | 16.45 | 15.5 | 15.6 | 15.6 | -0.3 (-1.89%) | 3,802 |
| 16 Jan 2019 | INR | 16 | 16.45 | 15.6 | 15.9 | 15.9 | -0.3 (-1.85%) | 1,302 |
| 15 Jan 2019 | INR | 16 | 16.25 | 15.65 | 16.2 | 16.2 | +0.15 (+0.93%) | 341 |
| 14 Jan 2019 | INR | 16 | 16.5 | 16 | 16.05 | 16.05 | -0.05 (-0.31%) | 1,019 |
| 11 Jan 2019 | INR | 16.85 | 16.85 | 16 | 16.1 | 16.1 | -0.65 (-3.88%) | 1,594 |
| 10 Jan 2019 | INR | 16 | 16.85 | 15.8 | 16.75 | 16.75 | -0.05 (-0.30%) | 902 |
| 9 Jan 2019 | INR | 16.2 | 16.8 | 16 | 16.8 | 16.8 | +0.6 (+3.70%) | 1,490 |
| 8 Jan 2019 | INR | 16.65 | 16.65 | 16 | 16.2 | 16.2 | 0.0 (0.0%) | 1,859 |
| 7 Jan 2019 | INR | 16.05 | 16.75 | 16.05 | 16.2 | 16.2 | +0.15 (+0.93%) | 752 |
| 4 Jan 2019 | INR | 16.6 | 16.8 | 16.05 | 16.05 | 16.05 | -0.05 (-0.31%) | 1,211 |
| 3 Jan 2019 | INR | 16.95 | 16.95 | 16.1 | 16.1 | 16.1 | -0.4 (-2.42%) | 615 |
| 2 Jan 2019 | INR | 16.9 | 16.9 | 16.2 | 16.5 | 16.5 | +0.3 (+1.85%) | 537 |
| 1 Jan 2019 | INR | 15.9 | 16.6 | 15.9 | 16.2 | 16.2 | -0.4 (-2.41%) | 244 |
| 31 Dec 2018 | INR | 16.9 | 16.9 | 16 | 16.6 | 16.6 | +0.1 (+0.61%) | 477 |
| 28 Dec 2018 | INR | 16.25 | 16.9 | 16.25 | 16.5 | 16.5 | +0.25 (+1.54%) | 718 |
| 27 Dec 2018 | INR | 16.9 | 17.5 | 15.65 | 16.25 | 16.25 | -0.15 (-0.91%) | 5,658 |
| 26 Dec 2018 | INR | 16.8 | 16.85 | 15.85 | 16.4 | 16.4 | -0.1 (-0.61%) | 919 |
| 24 Dec 2018 | INR | 16 | 16.9 | 15.3 | 16.5 | 16.5 | +0.35 (+2.17%) | 4,056 |
| 21 Dec 2018 | INR | 16.9 | 16.9 | 16 | 16.15 | 16.15 | -0.55 (-3.29%) | 2,466 |
| 20 Dec 2018 | INR | 16.7 | 16.9 | 16.6 | 16.7 | 16.7 | +0.25 (+1.52%) | 4,542 |
| 19 Dec 2018 | INR | 15.7 | 16.8 | 15.4 | 16.45 | 16.45 | +1.15 (+7.52%) | 11,600 |
| 18 Dec 2018 | INR | 16.3 | 16.3 | 15.3 | 15.3 | 15.3 | -0.3 (-1.92%) | 4,809 |
| 17 Dec 2018 | INR | 16.3 | 16.3 | 15.3 | 15.6 | 15.6 | +0.2 (+1.30%) | 10,535 |
