| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 7.1 | 7.19 | 7.01 | 7.15 | 7.15 | -0.06 (-0.83%) | 67,409 |
| 25 Jan 2019 | INR | 7.26 | 7.6 | 7.1 | 7.21 | 7.21 | -0.09 (-1.23%) | 24,675 |
| 24 Jan 2019 | INR | 7.55 | 7.55 | 7.3 | 7.3 | 7.3 | -0.17 (-2.28%) | 7,626 |
| 23 Jan 2019 | INR | 7.45 | 7.78 | 7.41 | 7.47 | 7.47 | +0.11 (+1.49%) | 18,776 |
| 22 Jan 2019 | INR | 7.52 | 7.59 | 7.3 | 7.36 | 7.36 | -0.19 (-2.52%) | 23,038 |
| 21 Jan 2019 | INR | 7.5 | 7.89 | 7.5 | 7.55 | 7.55 | -0.1 (-1.31%) | 18,490 |
| 18 Jan 2019 | INR | 7.7 | 7.95 | 7.56 | 7.65 | 7.65 | -0.25 (-3.16%) | 68,830 |
| 17 Jan 2019 | INR | 8.4 | 8.65 | 7.71 | 7.9 | 7.9 | -0.58 (-6.84%) | 168,861 |
| 16 Jan 2019 | INR | 8.7 | 9.19 | 8.4 | 8.48 | 8.48 | +0.03 (+0.36%) | 343,325 |
| 15 Jan 2019 | INR | 7.6 | 9.14 | 7.6 | 8.45 | 8.45 | +0.83 (+10.89%) | 352,732 |
| 14 Jan 2019 | INR | 7.48 | 7.74 | 7.48 | 7.62 | 7.62 | -0.03 (-0.39%) | 3,861 |
| 11 Jan 2019 | INR | 7.74 | 7.75 | 7.6 | 7.65 | 7.65 | 0.0 (0.0%) | 59,495 |
| 10 Jan 2019 | INR | 7.6 | 7.73 | 7.53 | 7.65 | 7.65 | 0.0 (0.0%) | 51,165 |
| 9 Jan 2019 | INR | 7.65 | 7.8 | 7.6 | 7.65 | 7.65 | -0.05 (-0.65%) | 13,954 |
| 8 Jan 2019 | INR | 7.7 | 7.79 | 7.6 | 7.7 | 7.7 | -0.12 (-1.53%) | 10,181 |
| 7 Jan 2019 | INR | 7.99 | 8.14 | 7.8 | 7.82 | 7.82 | +0.1 (+1.30%) | 5,972 |
| 4 Jan 2019 | INR | 7.8 | 7.89 | 7.65 | 7.72 | 7.72 | +0.11 (+1.45%) | 55,971 |
| 3 Jan 2019 | INR | 7.66 | 7.75 | 7.6 | 7.61 | 7.61 | -0.11 (-1.42%) | 20,870 |
| 2 Jan 2019 | INR | 7.74 | 8 | 7.67 | 7.72 | 7.72 | -0.25 (-3.14%) | 25,917 |
| 1 Jan 2019 | INR | 8.17 | 8.17 | 7.9 | 7.97 | 7.97 | -0.01 (-0.13%) | 8,430 |
| 31 Dec 2018 | INR | 7.75 | 8.1 | 7.7 | 7.98 | 7.98 | +0.16 (+2.05%) | 40,674 |
| 28 Dec 2018 | INR | 7.95 | 8.03 | 7.5 | 7.82 | 7.82 | +0.08 (+1.03%) | 55,107 |
| 27 Dec 2018 | INR | 8.2 | 8.2 | 7.71 | 7.74 | 7.74 | -0.24 (-3.01%) | 80,602 |
| 26 Dec 2018 | INR | 8.07 | 8.4 | 7.66 | 7.98 | 7.98 | -0.13 (-1.60%) | 84,445 |
| 24 Dec 2018 | INR | 8.25 | 8.5 | 8.1 | 8.11 | 8.11 | -0.27 (-3.22%) | 12,455 |
| 21 Dec 2018 | INR | 8.65 | 8.89 | 8.34 | 8.38 | 8.38 | -0.14 (-1.64%) | 266,170 |
| 20 Dec 2018 | INR | 8.49 | 8.9 | 8.48 | 8.52 | 8.52 | +0.16 (+1.91%) | 50,331 |
| 19 Dec 2018 | INR | 8.39 | 8.46 | 8.25 | 8.36 | 8.36 | +0.19 (+2.33%) | 35,421 |
| 18 Dec 2018 | INR | 8.15 | 8.3 | 8.14 | 8.17 | 8.17 | -0.11 (-1.33%) | 13,369 |
| 17 Dec 2018 | INR | 8.69 | 8.69 | 8.11 | 8.28 | 8.28 | +0.06 (+0.73%) | 15,365 |
