| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 30.05 | 30.3 | 29.1 | 29.2 | 29.2 | -1.1 (-3.63%) | 25,899 |
| 25 Jan 2019 | INR | 30.8 | 31.2 | 30.1 | 30.3 | 30.3 | -0.75 (-2.42%) | 12,695 |
| 24 Jan 2019 | INR | 31.4 | 31.5 | 30.95 | 31.05 | 31.05 | -0.15 (-0.48%) | 9,195 |
| 23 Jan 2019 | INR | 31.2 | 31.4 | 31 | 31.2 | 31.2 | -0.15 (-0.48%) | 4,210 |
| 22 Jan 2019 | INR | 31.25 | 31.75 | 30.65 | 31.35 | 31.35 | +0.15 (+0.48%) | 9,877 |
| 21 Jan 2019 | INR | 32 | 32 | 31.05 | 31.2 | 31.2 | -0.4 (-1.27%) | 9,411 |
| 18 Jan 2019 | INR | 31.6 | 32 | 31.5 | 31.6 | 31.6 | -0.25 (-0.78%) | 7,565 |
| 17 Jan 2019 | INR | 32 | 32.7 | 31.5 | 31.85 | 31.85 | -0.3 (-0.93%) | 19,932 |
| 16 Jan 2019 | INR | 32.15 | 33 | 32 | 32.15 | 32.15 | -0.7 (-2.13%) | 15,855 |
| 15 Jan 2019 | INR | 33.15 | 33.75 | 32.25 | 32.85 | 32.85 | -0.25 (-0.76%) | 27,360 |
| 14 Jan 2019 | INR | 33 | 34 | 32.55 | 33.1 | 33.1 | -0.05 (-0.15%) | 15,492 |
| 11 Jan 2019 | INR | 33.1 | 33.6 | 33 | 33.15 | 33.15 | -0.05 (-0.15%) | 5,286 |
| 10 Jan 2019 | INR | 34 | 34 | 28 | 33.2 | 33.2 | -0.8 (-2.35%) | 78,083 |
| 9 Jan 2019 | INR | 34.3 | 35.25 | 33.6 | 34 | 34 | -0.1 (-0.29%) | 27,386 |
| 8 Jan 2019 | INR | 34.05 | 34.4 | 33.65 | 34.1 | 34.1 | -0.15 (-0.44%) | 5,457 |
| 7 Jan 2019 | INR | 34.8 | 35.3 | 34 | 34.25 | 34.25 | -0.55 (-1.58%) | 15,547 |
| 4 Jan 2019 | INR | 35 | 35.25 | 34.4 | 34.8 | 34.8 | -0.2 (-0.57%) | 25,184 |
| 3 Jan 2019 | INR | 35 | 35.25 | 34.85 | 35 | 35 | +0.05 (+0.14%) | 12,676 |
| 2 Jan 2019 | INR | 35 | 36.35 | 34.5 | 34.95 | 34.95 | -0.25 (-0.71%) | 31,483 |
| 1 Jan 2019 | INR | 35.5 | 35.5 | 34.9 | 35.2 | 35.2 | -0.3 (-0.85%) | 6,684 |
| 31 Dec 2018 | INR | 35.3 | 35.65 | 34.65 | 35.5 | 35.5 | +0.2 (+0.57%) | 21,595 |
| 28 Dec 2018 | INR | 34.25 | 35.85 | 33.25 | 35.3 | 35.3 | +1.35 (+3.98%) | 130,442 |
| 27 Dec 2018 | INR | 34.25 | 34.5 | 33.65 | 33.95 | 33.95 | -0.1 (-0.29%) | 22,215 |
| 26 Dec 2018 | INR | 33 | 34.3 | 32.5 | 34.05 | 34.05 | +0.9 (+2.71%) | 39,332 |
| 24 Dec 2018 | INR | 33.55 | 33.8 | 33 | 33.15 | 33.15 | -0.6 (-1.78%) | 28,438 |
| 21 Dec 2018 | INR | 34.75 | 34.85 | 33.5 | 33.75 | 33.75 | +0.35 (+1.05%) | 63,145 |
| 20 Dec 2018 | INR | 33 | 34.1 | 32.8 | 33.4 | 33.4 | +0.55 (+1.67%) | 39,569 |
| 19 Dec 2018 | INR | 32.4 | 33.45 | 32.4 | 32.85 | 32.85 | +0.45 (+1.39%) | 39,029 |
| 18 Dec 2018 | INR | 31.4 | 32.75 | 31.4 | 32.4 | 32.4 | +0.55 (+1.73%) | 19,859 |
| 17 Dec 2018 | INR | 32.2 | 32.25 | 31.35 | 31.85 | 31.85 | -0.55 (-1.70%) | 8,398 |
