| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 34.85 | 34.9 | 33.35 | 33.6 | 33.6 | -1.4 (-4%) | 96,496 |
| 25 Jan 2019 | INR | 35.65 | 36.25 | 34.7 | 35 | 35 | -0.25 (-0.71%) | 68,881 |
| 24 Jan 2019 | INR | 35.85 | 35.85 | 35.1 | 35.25 | 35.25 | -0.45 (-1.26%) | 52,161 |
| 23 Jan 2019 | INR | 37.8 | 37.8 | 35.65 | 35.7 | 35.7 | -0.25 (-0.70%) | 56,241 |
| 22 Jan 2019 | INR | 35.15 | 36.25 | 34.7 | 35.95 | 35.95 | +0.9 (+2.57%) | 147,036 |
| 21 Jan 2019 | INR | 35.5 | 35.6 | 35 | 35.05 | 35.05 | -0.35 (-0.99%) | 25,924 |
| 18 Jan 2019 | INR | 36.4 | 36.4 | 35.35 | 35.4 | 35.4 | -0.15 (-0.42%) | 75,168 |
| 17 Jan 2019 | INR | 35.25 | 35.75 | 35.25 | 35.55 | 35.55 | -0.05 (-0.14%) | 32,380 |
| 16 Jan 2019 | INR | 36.4 | 36.4 | 35.5 | 35.6 | 35.6 | -0.65 (-1.79%) | 53,789 |
| 15 Jan 2019 | INR | 36.5 | 37 | 36.05 | 36.25 | 36.25 | +0.75 (+2.11%) | 54,927 |
| 14 Jan 2019 | INR | 35.55 | 35.65 | 35.35 | 35.5 | 35.5 | -0.4 (-1.11%) | 12,997 |
| 11 Jan 2019 | INR | 36.7 | 36.75 | 35.7 | 35.9 | 35.9 | -0.85 (-2.31%) | 45,059 |
| 10 Jan 2019 | INR | 35.5 | 38.5 | 35.5 | 36.75 | 36.75 | +1.25 (+3.52%) | 257,599 |
| 9 Jan 2019 | INR | 35.9 | 35.9 | 35.35 | 35.5 | 35.5 | 0.0 (0.0%) | 15,824 |
| 8 Jan 2019 | INR | 35.45 | 35.9 | 35.3 | 35.5 | 35.5 | -0.1 (-0.28%) | 24,120 |
| 7 Jan 2019 | INR | 35.6 | 36.05 | 35.5 | 35.6 | 35.6 | 0.0 (0.0%) | 44,166 |
| 4 Jan 2019 | INR | 35.75 | 36.05 | 35.2 | 35.6 | 35.6 | -0.4 (-1.11%) | 35,461 |
| 3 Jan 2019 | INR | 36.2 | 36.4 | 35.9 | 36 | 36 | 0.0 (0.0%) | 21,207 |
| 2 Jan 2019 | INR | 35.85 | 36.85 | 35.85 | 36 | 36 | -0.1 (-0.28%) | 34,848 |
| 1 Jan 2019 | INR | 36.25 | 36.45 | 35.9 | 36.1 | 36.1 | -0.2 (-0.55%) | 41,675 |
| 31 Dec 2018 | INR | 36.2 | 36.75 | 36.2 | 36.3 | 36.3 | +0.25 (+0.69%) | 34,660 |
| 28 Dec 2018 | INR | 36.25 | 36.45 | 35.9 | 36.05 | 36.05 | +0.4 (+1.12%) | 47,840 |
| 27 Dec 2018 | INR | 36.3 | 36.5 | 35.5 | 35.65 | 35.65 | -0.55 (-1.52%) | 50,101 |
| 26 Dec 2018 | INR | 36.65 | 36.7 | 35.95 | 36.2 | 36.2 | +0.55 (+1.54%) | 92,372 |
| 24 Dec 2018 | INR | 36.45 | 36.45 | 35.45 | 35.65 | 35.65 | 0.0 (0.0%) | 26,131 |
| 21 Dec 2018 | INR | 36 | 37 | 35.25 | 35.65 | 35.65 | -0.6 (-1.66%) | 74,334 |
| 20 Dec 2018 | INR | 35 | 36.95 | 35 | 36.25 | 36.25 | +0.9 (+2.55%) | 207,831 |
| 19 Dec 2018 | INR | 35.5 | 35.65 | 35.25 | 35.35 | 35.35 | +0.3 (+0.86%) | 72,467 |
| 18 Dec 2018 | INR | 34.3 | 35.2 | 34.3 | 35.05 | 35.05 | +0.45 (+1.30%) | 70,769 |
| 17 Dec 2018 | INR | 34.1 | 34.9 | 34.1 | 34.6 | 34.6 | +0.8 (+2.37%) | 27,080 |
