| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 26.2 | 26.2 | 24.35 | 24.5 | 24.5 | -1.1 (-4.30%) | 87,617 |
| 25 Jan 2019 | INR | 24.5 | 26.2 | 24.5 | 25.6 | 25.6 | -0.05 (-0.19%) | 2,991 |
| 24 Jan 2019 | INR | 25.8 | 25.85 | 25.6 | 25.65 | 25.65 | -0.8 (-3.02%) | 2,582 |
| 23 Jan 2019 | INR | 25.25 | 26.5 | 24.8 | 26.45 | 26.45 | +0.5 (+1.93%) | 3,384 |
| 22 Jan 2019 | INR | 26 | 26 | 25.5 | 25.95 | 25.95 | -0.85 (-3.17%) | 1,289 |
| 21 Jan 2019 | INR | 25.75 | 27 | 25.75 | 26.8 | 26.8 | -0.2 (-0.74%) | 2,110 |
| 18 Jan 2019 | INR | 26.7 | 27.45 | 25.4 | 27 | 27 | +0.3 (+1.12%) | 3,871 |
| 17 Jan 2019 | INR | 28.1 | 28.1 | 26.7 | 26.7 | 26.7 | -1.4 (-4.98%) | 6,202 |
| 16 Jan 2019 | INR | 28.15 | 28.15 | 27 | 28.1 | 28.1 | +1.25 (+4.66%) | 11,244 |
| 15 Jan 2019 | INR | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | +1.25 (+4.88%) | 6,492 |
| 14 Jan 2019 | INR | 25.5 | 25.6 | 25 | 25.6 | 25.6 | +1.2 (+4.92%) | 1,697 |
| 11 Jan 2019 | INR | 24 | 24.4 | 24 | 24.4 | 24.4 | +1.15 (+4.95%) | 2,042 |
| 10 Jan 2019 | INR | 23.85 | 24 | 22.5 | 23.25 | 23.25 | -0.1 (-0.43%) | 4,965 |
| 9 Jan 2019 | INR | 22.7 | 23.7 | 22.65 | 23.35 | 23.35 | -0.4 (-1.68%) | 455 |
| 8 Jan 2019 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
| 7 Jan 2019 | INR | 23.75 | 23.75 | 23.45 | 23.75 | 23.75 | +0.6 (+2.59%) | 352 |
| 4 Jan 2019 | INR | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | +0.95 (+4.28%) | 16 |
| 3 Jan 2019 | INR | 22.15 | 22.2 | 22.15 | 22.2 | 22.2 | -0.8 (-3.48%) | 928 |
| 2 Jan 2019 | INR | 22.8 | 23 | 22.75 | 23 | 23 | -0.2 (-0.86%) | 3,303 |
| 1 Jan 2019 | INR | 23 | 24.25 | 23 | 23.2 | 23.2 | -0.7 (-2.93%) | 4,466 |
| 31 Dec 2018 | INR | 24.3 | 24.35 | 23 | 23.9 | 23.9 | -0.05 (-0.21%) | 531 |
| 28 Dec 2018 | INR | 22.95 | 23.95 | 22.9 | 23.95 | 23.95 | +0.2 (+0.84%) | 1,684 |
| 27 Dec 2018 | INR | 23.35 | 24.25 | 23.35 | 23.75 | 23.75 | -0.2 (-0.84%) | 1,330 |
| 26 Dec 2018 | INR | 23.8 | 25.15 | 23.15 | 23.95 | 23.95 | -0.2 (-0.83%) | 1,043 |
| 24 Dec 2018 | INR | 24.85 | 24.95 | 23 | 24.15 | 24.15 | +0.15 (+0.63%) | 1,326 |
| 21 Dec 2018 | INR | 24 | 24 | 24 | 24 | 24 | +1.1 (+4.80%) | 7,161 |
| 20 Dec 2018 | INR | 22.8 | 22.9 | 22.5 | 22.9 | 22.9 | +1.05 (+4.81%) | 9,311 |
| 19 Dec 2018 | INR | 21.75 | 21.85 | 21.4 | 21.85 | 21.85 | +1 (+4.80%) | 6,682 |
| 18 Dec 2018 | INR | 19.5 | 20.85 | 19.5 | 20.85 | 20.85 | +0.85 (+4.25%) | 2,567 |
| 17 Dec 2018 | INR | 20 | 20 | 20 | 20 | 20 | -0.6 (-2.91%) | 327 |
