| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 34.8 | 34.8 | 33.6 | 33.8 | 33.8 | -0.95 (-2.73%) | 7,670 |
| 25 Jan 2019 | INR | 35.15 | 36.7 | 34.55 | 34.75 | 34.75 | +0.6 (+1.76%) | 5,425 |
| 24 Jan 2019 | INR | 34.8 | 34.8 | 33.9 | 34.15 | 34.15 | -0.45 (-1.30%) | 23,705 |
| 23 Jan 2019 | INR | 35.35 | 35.95 | 34.45 | 34.6 | 34.6 | -0.75 (-2.12%) | 13,087 |
| 22 Jan 2019 | INR | 36 | 36 | 35.1 | 35.35 | 35.35 | -1.1 (-3.02%) | 16,340 |
| 21 Jan 2019 | INR | 37.6 | 37.9 | 36.3 | 36.45 | 36.45 | -0.95 (-2.54%) | 28,546 |
| 18 Jan 2019 | INR | 37.4 | 38.5 | 36.85 | 37.4 | 37.4 | -0.05 (-0.13%) | 22,523 |
| 17 Jan 2019 | INR | 38 | 38.6 | 37.2 | 37.45 | 37.45 | -0.3 (-0.79%) | 30,288 |
| 16 Jan 2019 | INR | 36.85 | 39.7 | 36.85 | 37.75 | 37.75 | +0.65 (+1.75%) | 103,003 |
| 15 Jan 2019 | INR | 37.55 | 38.25 | 36.95 | 37.1 | 37.1 | +0.25 (+0.68%) | 27,907 |
| 14 Jan 2019 | INR | 37.4 | 37.4 | 36.5 | 36.85 | 36.85 | -0.4 (-1.07%) | 27,113 |
| 11 Jan 2019 | INR | 38.35 | 38.6 | 37.1 | 37.25 | 37.25 | -1.1 (-2.87%) | 24,995 |
| 10 Jan 2019 | INR | 39.55 | 39.95 | 38.05 | 38.35 | 38.35 | -0.65 (-1.67%) | 38,513 |
| 9 Jan 2019 | INR | 43.35 | 43.35 | 38.5 | 39 | 39 | -3.9 (-9.09%) | 96,649 |
| 8 Jan 2019 | INR | 39.3 | 44.45 | 39.3 | 42.9 | 42.9 | +3.75 (+9.58%) | 168,158 |
| 7 Jan 2019 | INR | 40.1 | 40.35 | 38.25 | 39.15 | 39.15 | -0.5 (-1.26%) | 35,129 |
| 4 Jan 2019 | INR | 36.3 | 41.6 | 36.25 | 39.65 | 39.65 | +3.15 (+8.63%) | 98,343 |
| 3 Jan 2019 | INR | 36.95 | 37.1 | 36.2 | 36.5 | 36.5 | -0.3 (-0.82%) | 17,829 |
| 2 Jan 2019 | INR | 37 | 38 | 36.7 | 36.8 | 36.8 | -0.65 (-1.74%) | 12,831 |
| 1 Jan 2019 | INR | 37.05 | 38.2 | 36.6 | 37.45 | 37.45 | +0.4 (+1.08%) | 28,704 |
| 31 Dec 2018 | INR | 36.25 | 38.5 | 36.25 | 37.05 | 37.05 | +0.45 (+1.23%) | 32,269 |
| 28 Dec 2018 | INR | 35.6 | 37.15 | 35.6 | 36.6 | 36.6 | +0.75 (+2.09%) | 14,745 |
| 27 Dec 2018 | INR | 35.55 | 36.5 | 35.35 | 35.85 | 35.85 | +1 (+2.87%) | 44,267 |
| 26 Dec 2018 | INR | 40.65 | 40.95 | 33.55 | 34.85 | 34.85 | -6.3 (-15.31%) | 330,773 |
| 24 Dec 2018 | INR | 36.95 | 43 | 36.95 | 41.15 | 41.15 | +4.95 (+13.67%) | 125,772 |
| 21 Dec 2018 | INR | 35.1 | 37.1 | 35 | 36.2 | 36.2 | +0.8 (+2.26%) | 35,732 |
| 20 Dec 2018 | INR | 34.05 | 35.6 | 34 | 35.4 | 35.4 | +0.65 (+1.87%) | 17,924 |
| 19 Dec 2018 | INR | 33.85 | 34.9 | 33.3 | 34.75 | 34.75 | +1.6 (+4.83%) | 17,433 |
| 18 Dec 2018 | INR | 32.5 | 33.95 | 32.45 | 33.15 | 33.15 | +0.65 (+2%) | 38,904 |
| 17 Dec 2018 | INR | 32.15 | 33.35 | 31.6 | 32.5 | 32.5 | +0.65 (+2.04%) | 11,277 |
