| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 31.95 | 31.95 | 31.8 | 31.9 | 31.9 | -0.05 (-0.16%) | 44,007 |
| 25 Jan 2019 | INR | 32 | 32 | 31.85 | 31.95 | 31.95 | +0.05 (+0.16%) | 33,884 |
| 24 Jan 2019 | INR | 31.9 | 32 | 31.8 | 31.9 | 31.9 | +0.2 (+0.63%) | 45,648 |
| 23 Jan 2019 | INR | 31.55 | 31.9 | 31.55 | 31.7 | 31.7 | +0.95 (+3.09%) | 18,021,626 |
| 22 Jan 2019 | INR | 30.9 | 31 | 30.7 | 30.75 | 30.75 | -0.15 (-0.49%) | 11,229 |
| 21 Jan 2019 | INR | 30.9 | 31.05 | 30.7 | 30.9 | 30.9 | -0.1 (-0.32%) | 42,012 |
| 18 Jan 2019 | INR | 31.35 | 31.35 | 30.95 | 31 | 31 | -0.35 (-1.12%) | 22,905 |
| 17 Jan 2019 | INR | 30.8 | 31.65 | 30.8 | 31.35 | 31.35 | +0.55 (+1.79%) | 21,864 |
| 16 Jan 2019 | INR | 31.1 | 31.1 | 30.8 | 30.8 | 30.8 | -0.1 (-0.32%) | 869,973 |
| 15 Jan 2019 | INR | 30.9 | 31.2 | 30.75 | 30.9 | 30.9 | 0.0 (0.0%) | 601,233 |
| 14 Jan 2019 | INR | 31 | 31.15 | 30.9 | 30.9 | 30.9 | -0.1 (-0.32%) | 20,361 |
| 11 Jan 2019 | INR | 31.2 | 31.2 | 31 | 31 | 31 | 0.0 (0.0%) | 3,683 |
| 10 Jan 2019 | INR | 31 | 31.15 | 30.95 | 31 | 31 | +0.05 (+0.16%) | 19,378 |
| 9 Jan 2019 | INR | 30.65 | 31 | 30.65 | 30.95 | 30.95 | +0.25 (+0.81%) | 14,062 |
| 8 Jan 2019 | INR | 30.65 | 30.8 | 30.65 | 30.7 | 30.7 | +0.05 (+0.16%) | 15,606 |
| 7 Jan 2019 | INR | 30.9 | 30.9 | 30.6 | 30.65 | 30.65 | -0.15 (-0.49%) | 26,913 |
| 4 Jan 2019 | INR | 30.75 | 30.95 | 30.6 | 30.8 | 30.8 | +0.2 (+0.65%) | 19,468 |
| 3 Jan 2019 | INR | 30.8 | 30.8 | 30.6 | 30.6 | 30.6 | -0.05 (-0.16%) | 10,253 |
| 2 Jan 2019 | INR | 31.1 | 31.1 | 30.55 | 30.65 | 30.65 | -0.1 (-0.33%) | 11,241 |
| 1 Jan 2019 | INR | 30.95 | 30.95 | 30.65 | 30.75 | 30.75 | -0.1 (-0.32%) | 70,973 |
| 31 Dec 2018 | INR | 30.85 | 31.05 | 30.8 | 30.85 | 30.85 | 0.0 (0.0%) | 24,989 |
| 28 Dec 2018 | INR | 31 | 31.05 | 30.85 | 30.85 | 30.85 | -0.35 (-1.12%) | 9,965 |
| 27 Dec 2018 | INR | 31 | 31.3 | 30.8 | 31.2 | 31.2 | +0.25 (+0.81%) | 61,078 |
| 26 Dec 2018 | INR | 31.05 | 31.1 | 30.95 | 30.95 | 30.95 | -0.1 (-0.32%) | 8,746 |
| 24 Dec 2018 | INR | 30.95 | 31.2 | 30.95 | 31.05 | 31.05 | +0.1 (+0.32%) | 23,517 |
| 21 Dec 2018 | INR | 30.9 | 31.2 | 30.65 | 30.95 | 30.95 | -0.05 (-0.16%) | 61,505 |
| 20 Dec 2018 | INR | 30.6 | 31.05 | 30.55 | 31 | 31 | +0.3 (+0.98%) | 57,569 |
| 19 Dec 2018 | INR | 31.15 | 31.15 | 30.55 | 30.7 | 30.7 | -0.25 (-0.81%) | 332,466 |
| 18 Dec 2018 | INR | 31 | 31.15 | 30.85 | 30.95 | 30.95 | 0.0 (0.0%) | 22,228 |
| 17 Dec 2018 | INR | 31 | 31.05 | 30.85 | 30.95 | 30.95 | +0.15 (+0.49%) | 12,053 |
