| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 40.4 | 41 | 38.55 | 40.3 | 40.3 | +0.25 (+0.62%) | 14,094 |
| 25 Jan 2019 | INR | 41.9 | 42.25 | 40 | 40.05 | 40.05 | -1.95 (-4.64%) | 14,173 |
| 24 Jan 2019 | INR | 42.05 | 42.9 | 41.8 | 42 | 42 | -0.2 (-0.47%) | 13,643 |
| 23 Jan 2019 | INR | 42.7 | 42.75 | 42 | 42.2 | 42.2 | +0.1 (+0.24%) | 3,453 |
| 22 Jan 2019 | INR | 42.75 | 42.8 | 42.05 | 42.1 | 42.1 | -0.9 (-2.09%) | 5,270 |
| 21 Jan 2019 | INR | 44.2 | 44.2 | 42.35 | 43 | 43 | -1.05 (-2.38%) | 19,193 |
| 18 Jan 2019 | INR | 44.4 | 44.7 | 43.75 | 44.05 | 44.05 | -0.65 (-1.45%) | 21,803 |
| 17 Jan 2019 | INR | 46.35 | 46.9 | 44.3 | 44.7 | 44.7 | -2.5 (-5.30%) | 33,854 |
| 16 Jan 2019 | INR | 47 | 49 | 45.75 | 47.2 | 47.2 | -0.5 (-1.05%) | 159,098 |
| 15 Jan 2019 | INR | 48.3 | 48.3 | 47 | 47.7 | 47.7 | -0.2 (-0.42%) | 37,909 |
| 14 Jan 2019 | INR | 48 | 49 | 46.8 | 47.9 | 47.9 | -0.3 (-0.62%) | 53,172 |
| 11 Jan 2019 | INR | 46.5 | 49.35 | 45.1 | 48.2 | 48.2 | +1 (+2.12%) | 223,800 |
| 10 Jan 2019 | INR | 51 | 51 | 46.3 | 47.2 | 47.2 | +0.1 (+0.21%) | 422,489 |
| 9 Jan 2019 | INR | 43.5 | 47.1 | 43.5 | 47.1 | 47.1 | +7.85 (+20%) | 420,676 |
| 8 Jan 2019 | INR | 39.1 | 39.8 | 39 | 39.25 | 39.25 | +0.05 (+0.13%) | 19,982 |
| 7 Jan 2019 | INR | 39.5 | 39.65 | 39 | 39.2 | 39.2 | +0.1 (+0.26%) | 10,569 |
| 4 Jan 2019 | INR | 39.65 | 39.85 | 39 | 39.1 | 39.1 | -0.85 (-2.13%) | 11,789 |
| 3 Jan 2019 | INR | 40.15 | 40.4 | 39.7 | 39.95 | 39.95 | -0.1 (-0.25%) | 7,952 |
| 2 Jan 2019 | INR | 39.75 | 40.75 | 39.75 | 40.05 | 40.05 | +0.15 (+0.38%) | 9,943 |
| 1 Jan 2019 | INR | 40.2 | 40.55 | 39.5 | 39.9 | 39.9 | -0.1 (-0.25%) | 15,296 |
| 31 Dec 2018 | INR | 43.1 | 43.5 | 39.7 | 40 | 40 | -0.45 (-1.11%) | 69,959 |
| 28 Dec 2018 | INR | 39.75 | 40.6 | 39.75 | 40.45 | 40.45 | +0.55 (+1.38%) | 7,671 |
| 27 Dec 2018 | INR | 39.95 | 40.15 | 39 | 39.9 | 39.9 | +0.95 (+2.44%) | 11,565 |
| 26 Dec 2018 | INR | 39.6 | 39.6 | 38.5 | 38.95 | 38.95 | -0.6 (-1.52%) | 10,796 |
| 24 Dec 2018 | INR | 40.9 | 41.5 | 39.2 | 39.55 | 39.55 | -1.55 (-3.77%) | 8,875 |
| 21 Dec 2018 | INR | 39.5 | 43 | 39.5 | 41.1 | 41.1 | +0.95 (+2.37%) | 28,099 |
| 20 Dec 2018 | INR | 40.3 | 40.85 | 40 | 40.15 | 40.15 | -0.35 (-0.86%) | 4,821 |
| 19 Dec 2018 | INR | 40.4 | 40.95 | 39.85 | 40.5 | 40.5 | +0.3 (+0.75%) | 12,100 |
| 18 Dec 2018 | INR | 39.65 | 40.55 | 39.4 | 40.2 | 40.2 | +0.45 (+1.13%) | 3,161 |
| 17 Dec 2018 | INR | 40.7 | 40.7 | 39.5 | 39.75 | 39.75 | -0.25 (-0.63%) | 7,973 |
