| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 25.2 | 26.5 | 25.2 | 26.2 | 26.2 | +0.05 (+0.19%) | 481,192 |
| 25 Jan 2019 | INR | 26 | 27.25 | 25.5 | 26.15 | 26.15 | -0.05 (-0.19%) | 397,295 |
| 24 Jan 2019 | INR | 25.3 | 26.7 | 25.3 | 26.2 | 26.2 | -0.15 (-0.57%) | 434,058 |
| 23 Jan 2019 | INR | 25.2 | 26.5 | 25 | 26.35 | 26.35 | +0.4 (+1.54%) | 769,925 |
| 22 Jan 2019 | INR | 25.9 | 27.3 | 25.2 | 25.95 | 25.95 | -0.05 (-0.19%) | 257,658 |
| 21 Jan 2019 | INR | 26.85 | 27.4 | 25.5 | 26 | 26 | -0.25 (-0.95%) | 199,310 |
| 18 Jan 2019 | INR | 26.5 | 26.75 | 25 | 26.25 | 26.25 | +0.4 (+1.55%) | 579,281 |
| 17 Jan 2019 | INR | 25 | 26.15 | 24.05 | 25.85 | 25.85 | +0.9 (+3.61%) | 691,808 |
| 16 Jan 2019 | INR | 25.3 | 25.9 | 24.5 | 24.95 | 24.95 | -0.1 (-0.40%) | 1,019,020 |
| 15 Jan 2019 | INR | 25.15 | 25.6 | 24.2 | 25.05 | 25.05 | +0.15 (+0.60%) | 608,624 |
| 14 Jan 2019 | INR | 24.05 | 25 | 23.8 | 24.9 | 24.9 | +0.2 (+0.81%) | 436,341 |
| 11 Jan 2019 | INR | 24.25 | 25.1 | 23.75 | 24.7 | 24.7 | -0.2 (-0.80%) | 815,127 |
| 10 Jan 2019 | INR | 24.85 | 25.7 | 24.3 | 24.9 | 24.9 | +0.05 (+0.20%) | 2,361,995 |
| 9 Jan 2019 | INR | 25.15 | 25.15 | 24.05 | 24.85 | 24.85 | +0.55 (+2.26%) | 1,107,475 |
| 8 Jan 2019 | INR | 24.6 | 24.6 | 23.8 | 24.3 | 24.3 | -0.15 (-0.61%) | 650,571 |
| 7 Jan 2019 | INR | 23.2 | 24.75 | 23.2 | 24.45 | 24.45 | +0.25 (+1.03%) | 1,109,663 |
| 4 Jan 2019 | INR | 24.5 | 24.5 | 23.7 | 24.2 | 24.2 | -0.3 (-1.22%) | 687,691 |
| 3 Jan 2019 | INR | 25.7 | 25.7 | 24 | 24.5 | 24.5 | -0.75 (-2.97%) | 636,959 |
| 2 Jan 2019 | INR | 24.65 | 25.5 | 24.05 | 25.25 | 25.25 | +0.9 (+3.70%) | 1,188,676 |
| 1 Jan 2019 | INR | 25.25 | 25.25 | 24.25 | 24.35 | 24.35 | -0.05 (-0.20%) | 980,054 |
| 31 Dec 2018 | INR | 23.75 | 24.9 | 23.65 | 24.4 | 24.4 | -0.35 (-1.41%) | 524,391 |
| 28 Dec 2018 | INR | 24.05 | 25.15 | 24.05 | 24.75 | 24.75 | -0.05 (-0.20%) | 195,371 |
| 27 Dec 2018 | INR | 24.5 | 25.25 | 23.85 | 24.8 | 24.8 | +0.05 (+0.20%) | 601,905 |
| 26 Dec 2018 | INR | 25.2 | 25.3 | 24.25 | 24.75 | 24.75 | +0.2 (+0.81%) | 407,360 |
| 24 Dec 2018 | INR | 24.05 | 25.05 | 24.05 | 24.55 | 24.55 | -0.4 (-1.60%) | 507,510 |
| 21 Dec 2018 | INR | 23.6 | 25 | 23.55 | 24.95 | 24.95 | +0.35 (+1.42%) | 457,966 |
| 20 Dec 2018 | INR | 23.6 | 24.75 | 23.2 | 24.6 | 24.6 | +1 (+4.24%) | 937,787 |
| 19 Dec 2018 | INR | 24.7 | 25.25 | 23.5 | 23.6 | 23.6 | -0.85 (-3.48%) | 1,300,599 |
| 18 Dec 2018 | INR | 24.55 | 24.7 | 23.4 | 24.45 | 24.45 | -0.1 (-0.41%) | 788,827 |
| 17 Dec 2018 | INR | 23.55 | 25 | 23.55 | 24.55 | 24.55 | +0.1 (+0.41%) | 528,120 |
