| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 37.9 | 37.9 | 35.95 | 36.3 | 36.3 | -1.5 (-3.97%) | 80,598 |
| 25 Jan 2019 | INR | 38.25 | 38.5 | 37.5 | 37.8 | 37.8 | -0.5 (-1.31%) | 79,793 |
| 24 Jan 2019 | INR | 38.15 | 38.85 | 38.05 | 38.3 | 38.3 | -0.15 (-0.39%) | 65,017 |
| 23 Jan 2019 | INR | 38 | 39.25 | 37.95 | 38.45 | 38.45 | +0.25 (+0.65%) | 43,244 |
| 22 Jan 2019 | INR | 38.7 | 38.7 | 37 | 38.2 | 38.2 | -0.7 (-1.80%) | 87,447 |
| 21 Jan 2019 | INR | 40 | 40 | 38.55 | 38.9 | 38.9 | -0.85 (-2.14%) | 70,863 |
| 18 Jan 2019 | INR | 41 | 41 | 39.6 | 39.75 | 39.75 | -0.9 (-2.21%) | 112,390 |
| 17 Jan 2019 | INR | 41.05 | 41.85 | 40.25 | 40.65 | 40.65 | -0.4 (-0.97%) | 139,649 |
| 16 Jan 2019 | INR | 41.6 | 42 | 40.65 | 41.05 | 41.05 | +0.5 (+1.23%) | 205,518 |
| 15 Jan 2019 | INR | 40.35 | 40.75 | 40.2 | 40.55 | 40.55 | +0.15 (+0.37%) | 65,470 |
| 14 Jan 2019 | INR | 41.25 | 41.55 | 40.25 | 40.4 | 40.4 | -1.25 (-3.00%) | 76,801 |
| 11 Jan 2019 | INR | 42.25 | 43.75 | 41.5 | 41.65 | 41.65 | +0.55 (+1.34%) | 402,079 |
| 10 Jan 2019 | INR | 41.1 | 41.5 | 40.25 | 41.1 | 41.1 | +0.15 (+0.37%) | 97,916 |
| 9 Jan 2019 | INR | 41.55 | 42.05 | 40.55 | 40.95 | 40.95 | -0.85 (-2.03%) | 46,813 |
| 8 Jan 2019 | INR | 41.9 | 42.2 | 41.45 | 41.8 | 41.8 | 0.0 (0.0%) | 33,225 |
| 7 Jan 2019 | INR | 42.5 | 42.7 | 41.5 | 41.8 | 41.8 | -0.55 (-1.30%) | 62,365 |
| 4 Jan 2019 | INR | 42.9 | 43.25 | 41.8 | 42.35 | 42.35 | -0.35 (-0.82%) | 134,880 |
| 3 Jan 2019 | INR | 43.9 | 43.95 | 42.55 | 42.7 | 42.7 | -1.4 (-3.17%) | 119,652 |
| 2 Jan 2019 | INR | 42.4 | 45.3 | 42.4 | 44.1 | 44.1 | +2.45 (+5.88%) | 548,203 |
| 1 Jan 2019 | INR | 42.1 | 42.15 | 41.6 | 41.65 | 41.65 | -0.4 (-0.95%) | 33,582 |
| 31 Dec 2018 | INR | 42.15 | 42.2 | 41.65 | 42.05 | 42.05 | +0.1 (+0.24%) | 54,567 |
| 28 Dec 2018 | INR | 42.3 | 42.3 | 41.6 | 41.95 | 41.95 | +0.1 (+0.24%) | 32,241 |
| 27 Dec 2018 | INR | 41.7 | 42.9 | 41.6 | 41.85 | 41.85 | +0.35 (+0.84%) | 41,631 |
| 26 Dec 2018 | INR | 41.8 | 41.85 | 40.8 | 41.5 | 41.5 | -0.35 (-0.84%) | 50,409 |
| 24 Dec 2018 | INR | 42.55 | 42.9 | 41.65 | 41.85 | 41.85 | -0.55 (-1.30%) | 42,458 |
| 21 Dec 2018 | INR | 43.8 | 43.8 | 42.25 | 42.4 | 42.4 | -1.25 (-2.86%) | 59,067 |
| 20 Dec 2018 | INR | 42.5 | 44.45 | 42.5 | 43.65 | 43.65 | +0.85 (+1.99%) | 100,967 |
| 19 Dec 2018 | INR | 43.1 | 43.25 | 42.5 | 42.8 | 42.8 | -0.05 (-0.12%) | 30,139 |
| 18 Dec 2018 | INR | 42.45 | 43.25 | 42 | 42.85 | 42.85 | +0.1 (+0.23%) | 46,133 |
| 17 Dec 2018 | INR | 42.2 | 43.7 | 42.15 | 42.75 | 42.75 | +0.35 (+0.83%) | 41,912 |
