| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 29.4 | 29.4 | 26.8 | 27.65 | 27.65 | -0.35 (-1.25%) | 26,021 |
| 25 Jan 2019 | INR | 27.6 | 28.5 | 27.15 | 28 | 28 | -0.3 (-1.06%) | 3,030 |
| 24 Jan 2019 | INR | 28.85 | 28.85 | 26.4 | 28.3 | 28.3 | +0.8 (+2.91%) | 5,370 |
| 23 Jan 2019 | INR | 28.9 | 28.95 | 26.25 | 27.5 | 27.5 | -0.1 (-0.36%) | 13,908 |
| 22 Jan 2019 | INR | 27.2 | 27.6 | 25.5 | 27.6 | 27.6 | +1.3 (+4.94%) | 3,974 |
| 21 Jan 2019 | INR | 27.95 | 27.95 | 25.35 | 26.3 | 26.3 | -0.35 (-1.31%) | 9,142 |
| 18 Jan 2019 | INR | 24.15 | 26.65 | 24.15 | 26.65 | 26.65 | +1.25 (+4.92%) | 5,274 |
| 17 Jan 2019 | INR | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | -1.3 (-4.87%) | 15,848 |
| 16 Jan 2019 | INR | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | -1.4 (-4.98%) | 1,580 |
| 15 Jan 2019 | INR | 28.5 | 28.5 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 5,622 |
| 14 Jan 2019 | INR | 31.25 | 31.25 | 28.5 | 29.55 | 29.55 | -0.35 (-1.17%) | 51,917 |
| 11 Jan 2019 | INR | 30.35 | 30.35 | 29.85 | 29.9 | 29.9 | +0.95 (+3.28%) | 22,192 |
| 10 Jan 2019 | INR | 28.75 | 28.95 | 27.85 | 28.95 | 28.95 | +1.35 (+4.89%) | 23,369 |
| 9 Jan 2019 | INR | 28.7 | 28.7 | 27.4 | 27.6 | 27.6 | +0.25 (+0.91%) | 8,332 |
| 8 Jan 2019 | INR | 26.6 | 27.6 | 26.6 | 27.35 | 27.35 | +1 (+3.80%) | 27,487 |
| 7 Jan 2019 | INR | 25.15 | 26.35 | 25.15 | 26.35 | 26.35 | +1.2 (+4.77%) | 7,736 |
| 4 Jan 2019 | INR | 24.8 | 26.2 | 23.8 | 25.15 | 25.15 | +0.15 (+0.60%) | 17,368 |
| 3 Jan 2019 | INR | 25.6 | 25.75 | 24.9 | 25 | 25 | +0.45 (+1.83%) | 9,389 |
| 2 Jan 2019 | INR | 24.55 | 24.55 | 23.95 | 24.55 | 24.55 | +1.15 (+4.91%) | 39,821 |
| 1 Jan 2019 | INR | 22.75 | 23.4 | 22 | 23.4 | 23.4 | +1.1 (+4.93%) | 17,676 |
| 31 Dec 2018 | INR | 22.35 | 22.35 | 21.5 | 22.3 | 22.3 | +0.6 (+2.76%) | 1,284 |
| 28 Dec 2018 | INR | 21.85 | 22.35 | 21.05 | 21.7 | 21.7 | +0.25 (+1.17%) | 2,931 |
| 27 Dec 2018 | INR | 21.6 | 21.6 | 20.15 | 21.45 | 21.45 | +0.85 (+4.13%) | 8,454 |
| 26 Dec 2018 | INR | 20.3 | 20.6 | 19.5 | 20.6 | 20.6 | +0.95 (+4.83%) | 19,076 |
| 24 Dec 2018 | INR | 19.9 | 19.9 | 18.9 | 19.65 | 19.65 | +0.35 (+1.81%) | 5,667 |
| 21 Dec 2018 | INR | 19 | 19.85 | 19 | 19.3 | 19.3 | 0.0 (0.0%) | 1,945 |
| 20 Dec 2018 | INR | 19.95 | 19.95 | 19 | 19.3 | 19.3 | +0.3 (+1.58%) | 10,151 |
| 19 Dec 2018 | INR | 19.1 | 19.1 | 18.05 | 19 | 19 | +0.8 (+4.40%) | 8,283 |
| 18 Dec 2018 | INR | 18.2 | 18.2 | 17.2 | 18.2 | 18.2 | +0.85 (+4.90%) | 8,698 |
| 17 Dec 2018 | INR | 16.65 | 17.45 | 16.6 | 17.35 | 17.35 | +0.7 (+4.20%) | 4,573 |
