| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 28.2 | 28.35 | 27 | 27.9 | 27.9 | -0.05 (-0.18%) | 31,694 |
| 25 Jan 2019 | INR | 29.75 | 29.75 | 27 | 27.95 | 27.95 | -1.15 (-3.95%) | 496,833 |
| 24 Jan 2019 | INR | 30.4 | 30.4 | 28.9 | 29.1 | 29.1 | -0.05 (-0.17%) | 55,068 |
| 23 Jan 2019 | INR | 30.5 | 30.5 | 28.3 | 29.15 | 29.15 | -0.7 (-2.35%) | 77,890 |
| 22 Jan 2019 | INR | 30 | 30.85 | 29.55 | 29.85 | 29.85 | -0.15 (-0.50%) | 861,924 |
| 21 Jan 2019 | INR | 30.2 | 30.55 | 29.65 | 30 | 30 | +0.75 (+2.56%) | 396,081 |
| 18 Jan 2019 | INR | 28.5 | 30 | 28.5 | 29.25 | 29.25 | +1.15 (+4.09%) | 113,419 |
| 17 Jan 2019 | INR | 27.7 | 29.15 | 27.6 | 28.1 | 28.1 | +0.4 (+1.44%) | 100,770 |
| 16 Jan 2019 | INR | 27.6 | 28 | 26.8 | 27.7 | 27.7 | +1.15 (+4.33%) | 255,171 |
| 15 Jan 2019 | INR | 26.5 | 27.25 | 26 | 26.55 | 26.55 | +0.05 (+0.19%) | 4,722 |
| 14 Jan 2019 | INR | 26.95 | 27.2 | 25.85 | 26.5 | 26.5 | -0.9 (-3.28%) | 36,354 |
| 11 Jan 2019 | INR | 28.55 | 28.65 | 27.05 | 27.4 | 27.4 | -0.9 (-3.18%) | 15,101 |
| 10 Jan 2019 | INR | 28.65 | 29.2 | 28 | 28.3 | 28.3 | -0.55 (-1.91%) | 4,729 |
| 9 Jan 2019 | INR | 28.65 | 29.55 | 28.4 | 28.85 | 28.85 | -0.05 (-0.17%) | 4,039 |
| 8 Jan 2019 | INR | 28.5 | 29 | 28.35 | 28.9 | 28.9 | +0.3 (+1.05%) | 2,609 |
| 7 Jan 2019 | INR | 29.6 | 29.6 | 28.15 | 28.6 | 28.6 | -1.1 (-3.70%) | 9,936 |
| 4 Jan 2019 | INR | 29.4 | 30.25 | 29.3 | 29.7 | 29.7 | +0.35 (+1.19%) | 14,599 |
| 3 Jan 2019 | INR | 29.8 | 30.2 | 29 | 29.35 | 29.35 | -0.95 (-3.14%) | 10,331 |
| 2 Jan 2019 | INR | 30.8 | 31 | 29.55 | 30.3 | 30.3 | +0.55 (+1.85%) | 33,281 |
| 1 Jan 2019 | INR | 28.65 | 30.1 | 28.5 | 29.75 | 29.75 | +1.65 (+5.87%) | 115,507 |
| 31 Dec 2018 | INR | 27.85 | 28.4 | 27.4 | 28.1 | 28.1 | +0.25 (+0.90%) | 202,296 |
| 28 Dec 2018 | INR | 27.25 | 28.5 | 27.25 | 27.85 | 27.85 | +0.85 (+3.15%) | 57,812 |
| 27 Dec 2018 | INR | 27.45 | 27.75 | 26.95 | 27 | 27 | -0.5 (-1.82%) | 5,159 |
| 26 Dec 2018 | INR | 27.95 | 28.3 | 27.05 | 27.5 | 27.5 | -0.1 (-0.36%) | 43,379 |
| 24 Dec 2018 | INR | 27.5 | 28.6 | 27 | 27.6 | 27.6 | +1 (+3.76%) | 52,762 |
| 21 Dec 2018 | INR | 27.4 | 27.45 | 26.35 | 26.6 | 26.6 | 0.0 (0.0%) | 12,260 |
| 20 Dec 2018 | INR | 27.2 | 27.6 | 25.5 | 26.6 | 26.6 | +0.35 (+1.33%) | 38,846 |
| 19 Dec 2018 | INR | 28.6 | 29.8 | 26 | 26.25 | 26.25 | -2.4 (-8.38%) | 72,589 |
| 18 Dec 2018 | INR | 28.4 | 29.25 | 28.4 | 28.65 | 28.65 | +0.45 (+1.60%) | 6,320 |
| 17 Dec 2018 | INR | 28.95 | 29.45 | 28 | 28.2 | 28.2 | -1.3 (-4.41%) | 98,780 |
