| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 31.55 | 31.55 | 28.1 | 29.85 | 29.85 | -1.1 (-3.55%) | 79,269 |
| 25 Jan 2019 | INR | 31.3 | 32.45 | 30.75 | 30.95 | 30.95 | -0.45 (-1.43%) | 33,409 |
| 24 Jan 2019 | INR | 32.15 | 32.15 | 30.3 | 31.4 | 31.4 | -0.45 (-1.41%) | 37,206 |
| 23 Jan 2019 | INR | 33.2 | 33.4 | 30.9 | 31.85 | 31.85 | +1.35 (+4.43%) | 269,458 |
| 22 Jan 2019 | INR | 30.3 | 31.7 | 30.3 | 30.5 | 30.5 | -0.2 (-0.65%) | 25,179 |
| 21 Jan 2019 | INR | 31.3 | 33 | 29.9 | 30.7 | 30.7 | -0.35 (-1.13%) | 114,025 |
| 18 Jan 2019 | INR | 32 | 32 | 30.3 | 31.05 | 31.05 | -0.45 (-1.43%) | 18,954 |
| 17 Jan 2019 | INR | 32.7 | 32.95 | 30.9 | 31.5 | 31.5 | -0.85 (-2.63%) | 162,810 |
| 16 Jan 2019 | INR | 32.1 | 32.65 | 31.8 | 32.35 | 32.35 | -0.2 (-0.61%) | 19,139 |
| 15 Jan 2019 | INR | 31.45 | 33.4 | 31.4 | 32.55 | 32.55 | +1.1 (+3.50%) | 199,836 |
| 14 Jan 2019 | INR | 31.05 | 31.7 | 30.5 | 31.45 | 31.45 | +1.1 (+3.62%) | 116,479 |
| 11 Jan 2019 | INR | 28.55 | 31.25 | 28 | 30.35 | 30.35 | +1.9 (+6.68%) | 1,392,127 |
| 10 Jan 2019 | INR | 28.8 | 29.05 | 28.4 | 28.45 | 28.45 | -0.45 (-1.56%) | 8,111 |
| 9 Jan 2019 | INR | 29.15 | 29.35 | 28.8 | 28.9 | 28.9 | -0.4 (-1.37%) | 5,094 |
| 8 Jan 2019 | INR | 29.1 | 29.35 | 28.9 | 29.3 | 29.3 | +0.2 (+0.69%) | 12,804 |
| 7 Jan 2019 | INR | 29.95 | 30.1 | 29.1 | 29.1 | 29.1 | -0.45 (-1.52%) | 9,577 |
| 4 Jan 2019 | INR | 29.15 | 29.95 | 28.8 | 29.55 | 29.55 | +0.55 (+1.90%) | 4,779 |
| 3 Jan 2019 | INR | 30.05 | 30.05 | 28.8 | 29 | 29 | -0.75 (-2.52%) | 19,967 |
| 2 Jan 2019 | INR | 30.25 | 30.25 | 29.5 | 29.75 | 29.75 | -0.65 (-2.14%) | 17,555 |
| 1 Jan 2019 | INR | 30 | 30.65 | 30 | 30.4 | 30.4 | -0.05 (-0.16%) | 4,902 |
| 31 Dec 2018 | INR | 31 | 31.2 | 30.3 | 30.45 | 30.45 | +0.2 (+0.66%) | 14,867 |
| 28 Dec 2018 | INR | 29.8 | 30.55 | 29.7 | 30.25 | 30.25 | +1.15 (+3.95%) | 21,999 |
| 27 Dec 2018 | INR | 29.65 | 29.95 | 28.75 | 29.1 | 29.1 | 0.0 (0.0%) | 25,291 |
| 26 Dec 2018 | INR | 29 | 31.45 | 28.7 | 29.1 | 29.1 | +0.55 (+1.93%) | 143,371 |
| 24 Dec 2018 | INR | 28.8 | 28.95 | 28.4 | 28.55 | 28.55 | +0.25 (+0.88%) | 20,494 |
| 21 Dec 2018 | INR | 29.65 | 29.75 | 27.9 | 28.3 | 28.3 | -0.75 (-2.58%) | 26,485 |
| 20 Dec 2018 | INR | 29.55 | 29.85 | 29 | 29.05 | 29.05 | -1.1 (-3.65%) | 16,281 |
| 19 Dec 2018 | INR | 29.85 | 31.2 | 29.85 | 30.15 | 30.15 | +0.35 (+1.17%) | 17,977 |
| 18 Dec 2018 | INR | 29.7 | 30.4 | 29.5 | 29.8 | 29.8 | +0.1 (+0.34%) | 9,978 |
| 17 Dec 2018 | INR | 29.9 | 29.95 | 29.4 | 29.7 | 29.7 | +0.25 (+0.85%) | 5,428 |
