| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 36.8 | 37 | 36 | 36.2 | 36.2 | -0.6 (-1.63%) | 45,299 |
| 25 Jan 2019 | INR | 37.75 | 37.75 | 36.65 | 36.8 | 36.8 | -0.7 (-1.87%) | 31,984 |
| 24 Jan 2019 | INR | 37.8 | 38 | 37.35 | 37.5 | 37.5 | -0.25 (-0.66%) | 11,960 |
| 23 Jan 2019 | INR | 37.25 | 38.5 | 37.25 | 37.75 | 37.75 | +0.6 (+1.62%) | 32,006 |
| 22 Jan 2019 | INR | 37.75 | 37.75 | 37.05 | 37.15 | 37.15 | -0.7 (-1.85%) | 24,314 |
| 21 Jan 2019 | INR | 38.65 | 39 | 37.5 | 37.85 | 37.85 | -0.6 (-1.56%) | 32,660 |
| 18 Jan 2019 | INR | 40.75 | 40.75 | 38.25 | 38.45 | 38.45 | -1.05 (-2.66%) | 30,224 |
| 17 Jan 2019 | INR | 41 | 41 | 39.35 | 39.5 | 39.5 | -0.9 (-2.23%) | 24,968 |
| 16 Jan 2019 | INR | 40.95 | 41.5 | 40.2 | 40.4 | 40.4 | 0.0 (0.0%) | 60,629 |
| 15 Jan 2019 | INR | 40.25 | 41.4 | 39.5 | 40.4 | 40.4 | +0.6 (+1.51%) | 120,015 |
| 14 Jan 2019 | INR | 39.5 | 40.2 | 39.5 | 39.8 | 39.8 | -0.1 (-0.25%) | 26,242 |
| 11 Jan 2019 | INR | 40.2 | 40.25 | 39.6 | 39.9 | 39.9 | 0.0 (0.0%) | 19,470 |
| 10 Jan 2019 | INR | 40.1 | 40.1 | 39.8 | 39.9 | 39.9 | +0.15 (+0.38%) | 16,157 |
| 9 Jan 2019 | INR | 40.35 | 40.35 | 39.25 | 39.75 | 39.75 | 0.0 (0.0%) | 30,054 |
| 8 Jan 2019 | INR | 40 | 40.5 | 39.6 | 39.75 | 39.75 | -0.15 (-0.38%) | 12,331 |
| 7 Jan 2019 | INR | 40.7 | 40.9 | 39.75 | 39.9 | 39.9 | -0.5 (-1.24%) | 23,546 |
| 4 Jan 2019 | INR | 40 | 40.6 | 39.95 | 40.4 | 40.4 | +0.2 (+0.50%) | 57,598 |
| 3 Jan 2019 | INR | 40.45 | 40.65 | 40 | 40.2 | 40.2 | -0.05 (-0.12%) | 43,160 |
| 2 Jan 2019 | INR | 40.5 | 41.45 | 39.65 | 40.25 | 40.25 | -0.05 (-0.12%) | 74,108 |
| 1 Jan 2019 | INR | 41.1 | 41.2 | 40.1 | 40.3 | 40.3 | -0.55 (-1.35%) | 13,340 |
| 31 Dec 2018 | INR | 42.4 | 42.4 | 40.6 | 40.85 | 40.85 | +0.45 (+1.11%) | 21,382 |
| 28 Dec 2018 | INR | 39 | 40.95 | 39 | 40.4 | 40.4 | +1.95 (+5.07%) | 76,821 |
| 27 Dec 2018 | INR | 37.9 | 38.65 | 37.7 | 38.45 | 38.45 | +0.8 (+2.12%) | 34,942 |
| 26 Dec 2018 | INR | 37.55 | 38.35 | 37.35 | 37.65 | 37.65 | -0.05 (-0.13%) | 47,439 |
| 24 Dec 2018 | INR | 38.95 | 39 | 37.5 | 37.7 | 37.7 | -1.35 (-3.46%) | 42,607 |
| 21 Dec 2018 | INR | 39.5 | 39.8 | 38.35 | 39.05 | 39.05 | -0.35 (-0.89%) | 49,144 |
| 20 Dec 2018 | INR | 38.4 | 39.65 | 38.4 | 39.4 | 39.4 | +0.45 (+1.16%) | 44,460 |
| 19 Dec 2018 | INR | 39 | 39.75 | 38.5 | 38.95 | 38.95 | +0.4 (+1.04%) | 50,836 |
| 18 Dec 2018 | INR | 38.05 | 39.4 | 37.55 | 38.55 | 38.55 | +0.5 (+1.31%) | 19,022 |
| 17 Dec 2018 | INR | 38 | 38.75 | 37.9 | 38.05 | 38.05 | -0.5 (-1.30%) | 46,220 |
