| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 22.35 | 22.35 | 20.6 | 20.8 | 20.8 | -1.2 (-5.45%) | 156,752 |
| 25 Jan 2019 | INR | 23 | 23.05 | 21.95 | 22 | 22 | -0.7 (-3.08%) | 78,431 |
| 24 Jan 2019 | INR | 23.05 | 23.05 | 22.65 | 22.7 | 22.7 | -0.1 (-0.44%) | 63,846 |
| 23 Jan 2019 | INR | 23.05 | 23.4 | 22.75 | 22.8 | 22.8 | -0.25 (-1.08%) | 67,912 |
| 22 Jan 2019 | INR | 23.3 | 23.35 | 22.95 | 23.05 | 23.05 | -0.3 (-1.28%) | 64,370 |
| 21 Jan 2019 | INR | 23.45 | 23.7 | 23.2 | 23.35 | 23.35 | -0.1 (-0.43%) | 64,543 |
| 18 Jan 2019 | INR | 23.75 | 23.9 | 23.4 | 23.45 | 23.45 | -0.3 (-1.26%) | 42,185 |
| 17 Jan 2019 | INR | 23.6 | 23.9 | 23.55 | 23.75 | 23.75 | 0.0 (0.0%) | 53,571 |
| 16 Jan 2019 | INR | 24.35 | 24.35 | 23.6 | 23.75 | 23.75 | -0.45 (-1.86%) | 115,953 |
| 15 Jan 2019 | INR | 24.3 | 24.6 | 24.1 | 24.2 | 24.2 | -0.1 (-0.41%) | 79,686 |
| 14 Jan 2019 | INR | 24.45 | 24.5 | 24.05 | 24.3 | 24.3 | -0.1 (-0.41%) | 54,070 |
| 11 Jan 2019 | INR | 25.2 | 25.2 | 24.3 | 24.4 | 24.4 | -0.1 (-0.41%) | 85,375 |
| 10 Jan 2019 | INR | 24.75 | 25 | 24.5 | 24.5 | 24.5 | -0.15 (-0.61%) | 82,912 |
| 9 Jan 2019 | INR | 24.85 | 25.6 | 24.6 | 24.65 | 24.65 | -0.1 (-0.40%) | 159,349 |
| 8 Jan 2019 | INR | 24.7 | 25.2 | 24.5 | 24.75 | 24.75 | +0.25 (+1.02%) | 159,108 |
| 7 Jan 2019 | INR | 24.65 | 25.15 | 24.5 | 24.5 | 24.5 | -0.15 (-0.61%) | 62,076 |
| 4 Jan 2019 | INR | 24.95 | 25.2 | 24.6 | 24.65 | 24.65 | -0.2 (-0.80%) | 58,273 |
| 3 Jan 2019 | INR | 25.6 | 25.6 | 24.75 | 24.85 | 24.85 | -0.55 (-2.17%) | 69,262 |
| 2 Jan 2019 | INR | 24.65 | 26.1 | 24.45 | 25.4 | 25.4 | +0.85 (+3.46%) | 340,380 |
| 1 Jan 2019 | INR | 24.5 | 24.8 | 24.4 | 24.55 | 24.55 | +0.15 (+0.61%) | 52,661 |
| 31 Dec 2018 | INR | 24.95 | 24.95 | 24.25 | 24.4 | 24.4 | -0.1 (-0.41%) | 102,220 |
| 28 Dec 2018 | INR | 24.7 | 24.9 | 24.45 | 24.5 | 24.5 | 0.0 (0.0%) | 95,241 |
| 27 Dec 2018 | INR | 24.45 | 24.65 | 24.35 | 24.5 | 24.5 | +0.4 (+1.66%) | 44,430 |
| 26 Dec 2018 | INR | 24.05 | 24.3 | 23.85 | 24.1 | 24.1 | -0.25 (-1.03%) | 86,990 |
| 24 Dec 2018 | INR | 24.75 | 24.9 | 24.2 | 24.35 | 24.35 | -0.35 (-1.42%) | 116,027 |
| 21 Dec 2018 | INR | 24.95 | 25.15 | 24.6 | 24.7 | 24.7 | -0.35 (-1.40%) | 96,774 |
| 20 Dec 2018 | INR | 25.5 | 25.6 | 24.9 | 25.05 | 25.05 | -0.55 (-2.15%) | 84,663 |
| 19 Dec 2018 | INR | 25.35 | 26.15 | 25.2 | 25.6 | 25.6 | +0.3 (+1.19%) | 219,850 |
| 18 Dec 2018 | INR | 24.85 | 25.8 | 24.75 | 25.3 | 25.3 | +0.4 (+1.61%) | 78,716 |
| 17 Dec 2018 | INR | 24.8 | 25.1 | 24.4 | 24.9 | 24.9 | +0.1 (+0.40%) | 51,224 |
