| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 15.55 | 15.65 | 15.05 | 15.4 | 15.4 | -0.25 (-1.60%) | 1,865,355 |
| 25 Jan 2019 | INR | 15.85 | 16.05 | 15.6 | 15.65 | 15.65 | -0.3 (-1.88%) | 576,316 |
| 24 Jan 2019 | INR | 16.2 | 16.2 | 15.85 | 15.95 | 15.95 | -0.2 (-1.24%) | 688,059 |
| 23 Jan 2019 | INR | 16.15 | 16.4 | 15.95 | 16.15 | 16.15 | 0.0 (0.0%) | 1,050,135 |
| 22 Jan 2019 | INR | 16.05 | 16.2 | 15.85 | 16.15 | 16.15 | +0.15 (+0.94%) | 657,927 |
| 21 Jan 2019 | INR | 16.2 | 16.3 | 15.9 | 16 | 16 | -0.25 (-1.54%) | 581,370 |
| 18 Jan 2019 | INR | 16.3 | 16.5 | 16.15 | 16.25 | 16.25 | -0.1 (-0.61%) | 891,055 |
| 17 Jan 2019 | INR | 16.55 | 16.7 | 16.25 | 16.35 | 16.35 | -0.25 (-1.51%) | 410,310 |
| 16 Jan 2019 | INR | 16.55 | 16.7 | 16.5 | 16.6 | 16.6 | +0.1 (+0.61%) | 581,065 |
| 15 Jan 2019 | INR | 16.5 | 16.6 | 16.3 | 16.5 | 16.5 | +0.1 (+0.61%) | 1,151,715 |
| 14 Jan 2019 | INR | 16.5 | 16.6 | 16.35 | 16.4 | 16.4 | -0.3 (-1.80%) | 551,103 |
| 11 Jan 2019 | INR | 16.7 | 16.85 | 16.5 | 16.7 | 16.7 | -0.05 (-0.30%) | 793,946 |
| 10 Jan 2019 | INR | 16.9 | 17.2 | 16.65 | 16.75 | 16.75 | -0.1 (-0.59%) | 1,333,961 |
| 9 Jan 2019 | INR | 16.3 | 17 | 16.2 | 16.85 | 16.85 | +0.8 (+4.98%) | 2,275,838 |
| 8 Jan 2019 | INR | 15.9 | 16.15 | 15.85 | 16.05 | 16.05 | +0.2 (+1.26%) | 677,453 |
| 7 Jan 2019 | INR | 15.9 | 16.1 | 15.7 | 15.85 | 15.85 | 0.0 (0.0%) | 569,776 |
| 4 Jan 2019 | INR | 15.65 | 15.9 | 15.4 | 15.85 | 15.85 | +0.2 (+1.28%) | 915,831 |
| 3 Jan 2019 | INR | 16 | 16.1 | 15.6 | 15.65 | 15.65 | -0.3 (-1.88%) | 1,001,355 |
| 2 Jan 2019 | INR | 16.45 | 16.45 | 15.9 | 15.95 | 15.95 | -0.5 (-3.04%) | 905,990 |
| 1 Jan 2019 | INR | 16.5 | 16.5 | 16.25 | 16.45 | 16.45 | +0.05 (+0.30%) | 533,265 |
| 31 Dec 2018 | INR | 16.35 | 16.5 | 16.2 | 16.4 | 16.4 | +0.2 (+1.23%) | 1,152,429 |
| 28 Dec 2018 | INR | 16.1 | 16.35 | 16 | 16.2 | 16.2 | +0.2 (+1.25%) | 777,563 |
| 27 Dec 2018 | INR | 16.25 | 16.5 | 15.9 | 16 | 16 | -0.15 (-0.93%) | 982,658 |
| 26 Dec 2018 | INR | 15.75 | 16.25 | 15.4 | 16.15 | 16.15 | +0.4 (+2.54%) | 1,066,561 |
| 24 Dec 2018 | INR | 16 | 16 | 15.5 | 15.75 | 15.75 | -0.2 (-1.25%) | 1,026,244 |
| 21 Dec 2018 | INR | 16.45 | 16.6 | 15.9 | 15.95 | 15.95 | -0.4 (-2.45%) | 1,096,235 |
| 20 Dec 2018 | INR | 16.35 | 16.5 | 16.2 | 16.35 | 16.35 | -0.1 (-0.61%) | 865,547 |
| 19 Dec 2018 | INR | 15.65 | 16.65 | 15.65 | 16.45 | 16.45 | +0.8 (+5.11%) | 2,101,381 |
| 18 Dec 2018 | INR | 15.8 | 15.85 | 15.55 | 15.65 | 15.65 | -0.05 (-0.32%) | 454,150 |
| 17 Dec 2018 | INR | 15.85 | 15.85 | 15.6 | 15.7 | 15.7 | -0.05 (-0.32%) | 569,822 |
