| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 21.95 | 21.95 | 20.5 | 20.8 | 20.8 | -0.75 (-3.48%) | 48,597 |
| 25 Jan 2019 | INR | 23.45 | 23.45 | 21.15 | 21.55 | 21.55 | +0.15 (+0.70%) | 18,513 |
| 24 Jan 2019 | INR | 21.55 | 21.75 | 20.6 | 21.4 | 21.4 | -0.15 (-0.70%) | 72,431 |
| 23 Jan 2019 | INR | 22.85 | 23 | 21 | 21.55 | 21.55 | -1.35 (-5.90%) | 49,989 |
| 22 Jan 2019 | INR | 23.35 | 23.5 | 22.5 | 22.9 | 22.9 | -0.55 (-2.35%) | 39,473 |
| 21 Jan 2019 | INR | 23.55 | 23.9 | 23.3 | 23.45 | 23.45 | -0.55 (-2.29%) | 15,648 |
| 18 Jan 2019 | INR | 24.15 | 24.5 | 23.9 | 24 | 24 | -0.25 (-1.03%) | 12,843 |
| 17 Jan 2019 | INR | 25 | 25 | 24.1 | 24.25 | 24.25 | -0.75 (-3%) | 8,045 |
| 16 Jan 2019 | INR | 24.7 | 25.2 | 24.55 | 25 | 25 | 0.0 (0.0%) | 22,033 |
| 15 Jan 2019 | INR | 25 | 25.25 | 24.05 | 25 | 25 | +0.05 (+0.20%) | 64,756 |
| 14 Jan 2019 | INR | 23.8 | 25.9 | 23.5 | 24.95 | 24.95 | +1 (+4.18%) | 70,981 |
| 11 Jan 2019 | INR | 24.4 | 24.5 | 23.25 | 23.95 | 23.95 | +0.55 (+2.35%) | 11,028 |
| 10 Jan 2019 | INR | 23 | 23.95 | 23 | 23.4 | 23.4 | -0.05 (-0.21%) | 10,373 |
| 9 Jan 2019 | INR | 23 | 24 | 23 | 23.45 | 23.45 | +0.1 (+0.43%) | 12,865 |
| 8 Jan 2019 | INR | 24.25 | 24.25 | 23.15 | 23.35 | 23.35 | -0.15 (-0.64%) | 46,811 |
| 7 Jan 2019 | INR | 24.85 | 24.85 | 23.3 | 23.5 | 23.5 | -0.65 (-2.69%) | 22,862 |
| 4 Jan 2019 | INR | 23.25 | 24.85 | 23.25 | 24.15 | 24.15 | -0.25 (-1.02%) | 9,634 |
| 3 Jan 2019 | INR | 24.05 | 24.95 | 23.7 | 24.4 | 24.4 | +0.3 (+1.24%) | 28,949 |
| 2 Jan 2019 | INR | 24.9 | 25.5 | 23.7 | 24.1 | 24.1 | -1.05 (-4.17%) | 33,541 |
| 1 Jan 2019 | INR | 25.25 | 25.65 | 24.95 | 25.15 | 25.15 | -0.65 (-2.52%) | 7,302 |
| 31 Dec 2018 | INR | 25.2 | 26 | 24.7 | 25.8 | 25.8 | +0.95 (+3.82%) | 46,038 |
| 28 Dec 2018 | INR | 25.2 | 25.2 | 24.5 | 24.85 | 24.85 | +0.45 (+1.84%) | 5,284 |
| 27 Dec 2018 | INR | 24.95 | 24.95 | 24.35 | 24.4 | 24.4 | -0.2 (-0.81%) | 9,272 |
| 26 Dec 2018 | INR | 24.5 | 24.95 | 24 | 24.6 | 24.6 | -0.25 (-1.01%) | 11,594 |
| 24 Dec 2018 | INR | 24.55 | 25 | 24.55 | 24.85 | 24.85 | -0.05 (-0.20%) | 3,225 |
| 21 Dec 2018 | INR | 25.35 | 25.75 | 24.5 | 24.9 | 24.9 | +0.2 (+0.81%) | 24,197 |
| 20 Dec 2018 | INR | 25 | 25.9 | 24.5 | 24.7 | 24.7 | -1 (-3.89%) | 20,848 |
| 19 Dec 2018 | INR | 25.05 | 26.85 | 25 | 25.7 | 25.7 | +0.7 (+2.80%) | 67,783 |
| 18 Dec 2018 | INR | 25.05 | 26 | 24.4 | 25 | 25 | +0.05 (+0.20%) | 89,859 |
| 17 Dec 2018 | INR | 24.6 | 25.5 | 24.55 | 24.95 | 24.95 | +0.35 (+1.42%) | 23,203 |
