| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 44 | 44 | 40.5 | 40.8 | 40.8 | -2.95 (-6.74%) | 11,771 |
| 25 Jan 2019 | INR | 44.55 | 45.25 | 42.6 | 43.75 | 43.75 | -0.95 (-2.13%) | 11,268 |
| 24 Jan 2019 | INR | 45.15 | 45.7 | 44.65 | 44.7 | 44.7 | -0.7 (-1.54%) | 2,269 |
| 23 Jan 2019 | INR | 45.5 | 47.05 | 45.15 | 45.4 | 45.4 | +0.4 (+0.89%) | 6,967 |
| 22 Jan 2019 | INR | 45.5 | 46.1 | 44.9 | 45 | 45 | -0.9 (-1.96%) | 4,448 |
| 21 Jan 2019 | INR | 47.9 | 47.9 | 45.25 | 45.9 | 45.9 | -1.7 (-3.57%) | 3,742 |
| 18 Jan 2019 | INR | 49.35 | 49.65 | 47.2 | 47.6 | 47.6 | -0.15 (-0.31%) | 19,786 |
| 17 Jan 2019 | INR | 47.95 | 48.2 | 47.05 | 47.75 | 47.75 | +0.75 (+1.60%) | 3,714 |
| 16 Jan 2019 | INR | 47.65 | 48.85 | 46.85 | 47 | 47 | -0.6 (-1.26%) | 3,211 |
| 15 Jan 2019 | INR | 47.5 | 48.25 | 47.15 | 47.6 | 47.6 | +0.25 (+0.53%) | 960 |
| 14 Jan 2019 | INR | 47.7 | 47.95 | 47.3 | 47.35 | 47.35 | -0.35 (-0.73%) | 1,705 |
| 11 Jan 2019 | INR | 48.45 | 49.1 | 47.45 | 47.7 | 47.7 | -0.45 (-0.93%) | 3,534 |
| 10 Jan 2019 | INR | 48.05 | 50 | 47.75 | 48.15 | 48.15 | +0.1 (+0.21%) | 7,548 |
| 9 Jan 2019 | INR | 47.65 | 50.25 | 47 | 48.05 | 48.05 | +0.95 (+2.02%) | 36,690 |
| 8 Jan 2019 | INR | 47.5 | 47.55 | 46.4 | 47.1 | 47.1 | +0.5 (+1.07%) | 1,939 |
| 7 Jan 2019 | INR | 48.2 | 48.2 | 46.4 | 46.6 | 46.6 | -0.45 (-0.96%) | 14,457 |
| 4 Jan 2019 | INR | 48.4 | 48.4 | 46.7 | 47.05 | 47.05 | -0.85 (-1.77%) | 7,797 |
| 3 Jan 2019 | INR | 47.75 | 48.5 | 47.2 | 47.9 | 47.9 | +0.75 (+1.59%) | 18,537 |
| 2 Jan 2019 | INR | 49.45 | 49.45 | 46.4 | 47.15 | 47.15 | -2.15 (-4.36%) | 15,449 |
| 1 Jan 2019 | INR | 49.35 | 49.8 | 48.5 | 49.3 | 49.3 | +0.3 (+0.61%) | 3,917 |
| 31 Dec 2018 | INR | 51 | 51.45 | 48.9 | 49 | 49 | -1.1 (-2.20%) | 12,779 |
| 28 Dec 2018 | INR | 50.25 | 52.45 | 49.5 | 50.1 | 50.1 | +0.5 (+1.01%) | 23,985 |
| 27 Dec 2018 | INR | 49 | 51.95 | 46.55 | 49.6 | 49.6 | +3.7 (+8.06%) | 69,030 |
| 26 Dec 2018 | INR | 46.55 | 47 | 45 | 45.9 | 45.9 | -0.95 (-2.03%) | 16,716 |
| 24 Dec 2018 | INR | 47.15 | 49.2 | 46.1 | 46.85 | 46.85 | -0.85 (-1.78%) | 6,593 |
| 21 Dec 2018 | INR | 52.9 | 52.9 | 47.15 | 47.7 | 47.7 | -2.95 (-5.82%) | 15,199 |
| 20 Dec 2018 | INR | 50.75 | 52.25 | 49.95 | 50.65 | 50.65 | -1.05 (-2.03%) | 10,461 |
| 19 Dec 2018 | INR | 55.75 | 55.75 | 51 | 51.7 | 51.7 | -2.25 (-4.17%) | 86,383 |
| 18 Dec 2018 | INR | 45.15 | 54.1 | 44.3 | 53.95 | 53.95 | +8.85 (+19.62%) | 165,203 |
| 17 Dec 2018 | INR | 42.3 | 47.3 | 42.1 | 45.1 | 45.1 | +3.3 (+7.89%) | 39,810 |
