| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 49.15 | 52 | 47.55 | 49.8 | 49.8 | -2 (-3.86%) | 6,574 |
| 25 Jan 2019 | INR | 52 | 52 | 49.55 | 51.8 | 51.8 | +0.45 (+0.88%) | 301 |
| 24 Jan 2019 | INR | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | +0.8 (+1.58%) | 1 |
| 23 Jan 2019 | INR | 50.5 | 51 | 50.45 | 50.55 | 50.55 | +0.4 (+0.80%) | 920 |
| 22 Jan 2019 | INR | 49.45 | 51 | 49.45 | 50.15 | 50.15 | 0.0 (0.0%) | 1,349 |
| 21 Jan 2019 | INR | 51 | 51.45 | 49.6 | 50.15 | 50.15 | -0.65 (-1.28%) | 5,286 |
| 18 Jan 2019 | INR | 51.6 | 51.95 | 49.85 | 50.8 | 50.8 | -2.15 (-4.06%) | 1,990 |
| 17 Jan 2019 | INR | 50.7 | 53 | 50.7 | 52.95 | 52.95 | +1.5 (+2.92%) | 123 |
| 16 Jan 2019 | INR | 52 | 52 | 51.4 | 51.45 | 51.45 | -0.8 (-1.53%) | 675 |
| 15 Jan 2019 | INR | 52.95 | 52.95 | 51.2 | 52.25 | 52.25 | -0.75 (-1.42%) | 146 |
| 14 Jan 2019 | INR | 51.4 | 53.2 | 51.3 | 53 | 53 | +1.35 (+2.61%) | 460 |
| 11 Jan 2019 | INR | 51.6 | 52.95 | 51.3 | 51.65 | 51.65 | +0.05 (+0.10%) | 1,320 |
| 10 Jan 2019 | INR | 53.45 | 53.45 | 51.6 | 51.6 | 51.6 | -0.3 (-0.58%) | 1,897 |
| 9 Jan 2019 | INR | 51.25 | 52.7 | 51 | 51.9 | 51.9 | +0.75 (+1.47%) | 5,220 |
| 8 Jan 2019 | INR | 52 | 52 | 51.15 | 51.15 | 51.15 | -1.1 (-2.11%) | 200 |
| 7 Jan 2019 | INR | 52.15 | 53.8 | 52.15 | 52.25 | 52.25 | +0.15 (+0.29%) | 2,807 |
| 4 Jan 2019 | INR | 50.5 | 54 | 50.5 | 52.1 | 52.1 | -0.35 (-0.67%) | 1,872 |
| 3 Jan 2019 | INR | 51.3 | 53.9 | 51.3 | 52.45 | 52.45 | -0.05 (-0.10%) | 455 |
| 2 Jan 2019 | INR | 51.3 | 54 | 51.3 | 52.5 | 52.5 | -0.65 (-1.22%) | 3,254 |
| 1 Jan 2019 | INR | 51.8 | 53.45 | 51.8 | 53.15 | 53.15 | +0.05 (+0.09%) | 1,502 |
| 31 Dec 2018 | INR | 51.65 | 53.85 | 51.65 | 53.1 | 53.1 | +0.65 (+1.24%) | 323 |
| 28 Dec 2018 | INR | 54.95 | 54.95 | 51.3 | 52.45 | 52.45 | -0.2 (-0.38%) | 896 |
| 27 Dec 2018 | INR | 54.95 | 54.95 | 51.5 | 52.65 | 52.65 | +0.65 (+1.25%) | 1,950 |
| 26 Dec 2018 | INR | 50.35 | 54.8 | 50.35 | 52 | 52 | -0.75 (-1.42%) | 1,079 |
| 24 Dec 2018 | INR | 56.95 | 56.95 | 52.5 | 52.75 | 52.75 | -2.15 (-3.92%) | 585 |
| 21 Dec 2018 | INR | 53.5 | 56.45 | 52.3 | 54.9 | 54.9 | -0.1 (-0.18%) | 4,381 |
| 20 Dec 2018 | INR | 54 | 55.5 | 51 | 55 | 55 | +1.45 (+2.71%) | 12,238 |
| 19 Dec 2018 | INR | 53.3 | 56.55 | 53.1 | 53.55 | 53.55 | -1.35 (-2.46%) | 2,338 |
| 18 Dec 2018 | INR | 56.5 | 57.2 | 54.15 | 54.9 | 54.9 | -1.6 (-2.83%) | 521 |
| 17 Dec 2018 | INR | 60 | 61.45 | 55.3 | 56.5 | 56.5 | -1.5 (-2.59%) | 1,194 |
