| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 28.8 | 28.8 | 27 | 27.05 | 27.05 | -1.6 (-5.58%) | 23,766 |
| 25 Jan 2019 | INR | 30.05 | 30.3 | 28.3 | 28.65 | 28.65 | -1.4 (-4.66%) | 23,853 |
| 24 Jan 2019 | INR | 30.15 | 30.55 | 29.6 | 30.05 | 30.05 | -0.05 (-0.17%) | 15,345 |
| 23 Jan 2019 | INR | 30.95 | 30.95 | 30 | 30.1 | 30.1 | -0.3 (-0.99%) | 13,693 |
| 22 Jan 2019 | INR | 31.5 | 31.5 | 30 | 30.4 | 30.4 | -1.25 (-3.95%) | 24,753 |
| 21 Jan 2019 | INR | 31.6 | 32.55 | 31.6 | 31.65 | 31.65 | -0.15 (-0.47%) | 11,585 |
| 18 Jan 2019 | INR | 32.5 | 33.2 | 31.65 | 31.8 | 31.8 | -0.75 (-2.30%) | 18,615 |
| 17 Jan 2019 | INR | 33.45 | 33.6 | 32.45 | 32.55 | 32.55 | +0.75 (+2.36%) | 68,946 |
| 16 Jan 2019 | INR | 32.3 | 32.85 | 31.6 | 31.8 | 31.8 | -0.55 (-1.70%) | 10,113 |
| 15 Jan 2019 | INR | 32 | 33.75 | 32 | 32.35 | 32.35 | +1.45 (+4.69%) | 81,444 |
| 14 Jan 2019 | INR | 31.45 | 31.45 | 30.8 | 30.9 | 30.9 | -0.55 (-1.75%) | 9,989 |
| 11 Jan 2019 | INR | 31.25 | 32.15 | 31.05 | 31.45 | 31.45 | +0.1 (+0.32%) | 21,969 |
| 10 Jan 2019 | INR | 31.65 | 32 | 31 | 31.35 | 31.35 | -0.3 (-0.95%) | 7,857 |
| 9 Jan 2019 | INR | 31.6 | 32.3 | 31.6 | 31.65 | 31.65 | +0.05 (+0.16%) | 18,064 |
| 8 Jan 2019 | INR | 31.4 | 31.9 | 31.3 | 31.6 | 31.6 | +0.2 (+0.64%) | 10,798 |
| 7 Jan 2019 | INR | 31.45 | 32.2 | 31.25 | 31.4 | 31.4 | +0.1 (+0.32%) | 14,778 |
| 4 Jan 2019 | INR | 31.4 | 32.45 | 31 | 31.3 | 31.3 | -0.5 (-1.57%) | 14,262 |
| 3 Jan 2019 | INR | 32.2 | 33.35 | 31.65 | 31.8 | 31.8 | -0.4 (-1.24%) | 14,667 |
| 2 Jan 2019 | INR | 32.95 | 33 | 32.1 | 32.2 | 32.2 | -0.85 (-2.57%) | 16,135 |
| 1 Jan 2019 | INR | 31.35 | 34.6 | 31.3 | 33.05 | 33.05 | +1.35 (+4.26%) | 104,942 |
| 31 Dec 2018 | INR | 31.8 | 32.15 | 31.35 | 31.7 | 31.7 | -0.05 (-0.16%) | 11,572 |
| 28 Dec 2018 | INR | 31.75 | 32.55 | 30.5 | 31.75 | 31.75 | 0.0 (0.0%) | 37,623 |
| 27 Dec 2018 | INR | 31 | 32.85 | 31 | 31.75 | 31.75 | +0.8 (+2.58%) | 59,008 |
| 26 Dec 2018 | INR | 31.3 | 31.45 | 30.5 | 30.95 | 30.95 | -0.5 (-1.59%) | 23,732 |
| 24 Dec 2018 | INR | 32.5 | 32.7 | 31.2 | 31.45 | 31.45 | -1.05 (-3.23%) | 50,226 |
| 21 Dec 2018 | INR | 33.55 | 34 | 32.25 | 32.5 | 32.5 | -1.35 (-3.99%) | 47,552 |
| 20 Dec 2018 | INR | 33.9 | 34.5 | 33.5 | 33.85 | 33.85 | -0.3 (-0.88%) | 70,188 |
| 19 Dec 2018 | INR | 37.65 | 38.35 | 33.85 | 34.15 | 34.15 | -2.3 (-6.31%) | 255,689 |
| 18 Dec 2018 | INR | 31 | 36.45 | 30.95 | 36.45 | 36.45 | +6.05 (+19.90%) | 663,600 |
| 17 Dec 2018 | INR | 30.45 | 31 | 29.6 | 30.4 | 30.4 | +0.35 (+1.16%) | 29,020 |
