| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 33 | 33.75 | 32 | 32.65 | 32.65 | -0.45 (-1.36%) | 18,163 |
| 25 Jan 2019 | INR | 33.2 | 34.75 | 27.65 | 33.1 | 33.1 | -0.7 (-2.07%) | 63,695 |
| 24 Jan 2019 | INR | 35.2 | 36.05 | 33.2 | 33.8 | 33.8 | -1.8 (-5.06%) | 15,791 |
| 23 Jan 2019 | INR | 35.6 | 35.95 | 34.75 | 35.6 | 35.6 | 0.0 (0.0%) | 11,066 |
| 22 Jan 2019 | INR | 36 | 37 | 35.2 | 35.6 | 35.6 | -0.95 (-2.60%) | 6,905 |
| 21 Jan 2019 | INR | 34.5 | 37 | 34.5 | 36.55 | 36.55 | +1.2 (+3.39%) | 14,310 |
| 18 Jan 2019 | INR | 37.7 | 37.7 | 35 | 35.35 | 35.35 | -0.95 (-2.62%) | 8,076 |
| 17 Jan 2019 | INR | 36.9 | 37 | 36 | 36.3 | 36.3 | +0.45 (+1.26%) | 16,216 |
| 16 Jan 2019 | INR | 36 | 36.4 | 35 | 35.85 | 35.85 | -0.4 (-1.10%) | 10,692 |
| 15 Jan 2019 | INR | 37 | 37.9 | 36.2 | 36.25 | 36.25 | -0.55 (-1.49%) | 9,948 |
| 14 Jan 2019 | INR | 33.3 | 38.75 | 33.3 | 36.8 | 36.8 | +2.8 (+8.24%) | 36,438 |
| 11 Jan 2019 | INR | 33.95 | 34.5 | 33.5 | 34 | 34 | +0.05 (+0.15%) | 5,835 |
| 10 Jan 2019 | INR | 35 | 35.5 | 33.6 | 33.95 | 33.95 | -1.1 (-3.14%) | 12,058 |
| 9 Jan 2019 | INR | 36 | 36 | 34.5 | 35.05 | 35.05 | -0.25 (-0.71%) | 6,819 |
| 8 Jan 2019 | INR | 35 | 35.65 | 34.35 | 35.3 | 35.3 | -0.05 (-0.14%) | 13,759 |
| 7 Jan 2019 | INR | 37.4 | 37.4 | 35.05 | 35.35 | 35.35 | -0.65 (-1.81%) | 16,492 |
| 4 Jan 2019 | INR | 38 | 38 | 35.25 | 36 | 36 | -1.9 (-5.01%) | 23,749 |
| 3 Jan 2019 | INR | 38 | 39 | 37.5 | 37.9 | 37.9 | +0.2 (+0.53%) | 14,641 |
| 2 Jan 2019 | INR | 38.5 | 38.8 | 36 | 37.7 | 37.7 | +0.2 (+0.53%) | 37,216 |
| 1 Jan 2019 | INR | 38.9 | 39 | 36.5 | 37.5 | 37.5 | -0.55 (-1.45%) | 9,724 |
| 31 Dec 2018 | INR | 36.05 | 38.95 | 35.75 | 38.05 | 38.05 | +2.15 (+5.99%) | 36,461 |
| 28 Dec 2018 | INR | 38 | 38 | 35 | 35.9 | 35.9 | -1.75 (-4.65%) | 20,516 |
| 27 Dec 2018 | INR | 35.75 | 40.5 | 34 | 37.65 | 37.65 | +1.9 (+5.31%) | 53,503 |
| 26 Dec 2018 | INR | 34.5 | 36.5 | 33.5 | 35.75 | 35.75 | +1.05 (+3.03%) | 23,793 |
| 24 Dec 2018 | INR | 34.6 | 35 | 32.15 | 34.7 | 34.7 | +0.85 (+2.51%) | 14,577 |
| 21 Dec 2018 | INR | 32.9 | 34 | 32.5 | 33.85 | 33.85 | +1.15 (+3.52%) | 14,326 |
| 20 Dec 2018 | INR | 32.5 | 33.95 | 32.25 | 32.7 | 32.7 | -0.5 (-1.51%) | 33,141 |
| 19 Dec 2018 | INR | 33.4 | 33.5 | 32.45 | 33.2 | 33.2 | +0.4 (+1.22%) | 21,702 |
| 18 Dec 2018 | INR | 32.75 | 32.9 | 31.6 | 32.8 | 32.8 | +0.8 (+2.50%) | 7,139 |
| 17 Dec 2018 | INR | 33.25 | 33.25 | 31.3 | 32 | 32 | -0.25 (-0.78%) | 11,362 |
