| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 39.4 | 39.4 | 37.05 | 37.8 | 37.8 | -1.35 (-3.45%) | 32,630 |
| 25 Jan 2019 | INR | 41.3 | 41.55 | 39 | 39.15 | 39.15 | -1.85 (-4.51%) | 22,542 |
| 24 Jan 2019 | INR | 38 | 42.55 | 38 | 41 | 41 | +1.95 (+4.99%) | 71,616 |
| 23 Jan 2019 | INR | 39.9 | 39.9 | 38.1 | 39.05 | 39.05 | -0.15 (-0.38%) | 64,129 |
| 22 Jan 2019 | INR | 40.1 | 40.5 | 39 | 39.2 | 39.2 | -1.65 (-4.04%) | 28,504 |
| 21 Jan 2019 | INR | 41.6 | 43 | 40.05 | 40.85 | 40.85 | -1.4 (-3.31%) | 53,426 |
| 18 Jan 2019 | INR | 45 | 45 | 42.05 | 42.25 | 42.25 | -1.7 (-3.87%) | 45,020 |
| 17 Jan 2019 | INR | 43.2 | 46.05 | 43.2 | 43.95 | 43.95 | +1.7 (+4.02%) | 113,304 |
| 16 Jan 2019 | INR | 43.5 | 43.5 | 41.35 | 42.25 | 42.25 | -1.6 (-3.65%) | 96,706 |
| 15 Jan 2019 | INR | 42.4 | 47.5 | 42.2 | 43.85 | 43.85 | +3 (+7.34%) | 445,884 |
| 14 Jan 2019 | INR | 34.5 | 40.85 | 34.5 | 40.85 | 40.85 | +6.8 (+19.97%) | 209,145 |
| 11 Jan 2019 | INR | 34 | 34.45 | 33.75 | 34.05 | 34.05 | -0.1 (-0.29%) | 17,789 |
| 10 Jan 2019 | INR | 34.75 | 34.75 | 33.95 | 34.15 | 34.15 | -0.25 (-0.73%) | 31,964 |
| 9 Jan 2019 | INR | 34.4 | 34.65 | 34.05 | 34.4 | 34.4 | +0.05 (+0.15%) | 12,699 |
| 8 Jan 2019 | INR | 34.5 | 35.25 | 33.65 | 34.35 | 34.35 | -0.25 (-0.72%) | 36,579 |
| 7 Jan 2019 | INR | 35 | 35.65 | 34.35 | 34.6 | 34.6 | -0.25 (-0.72%) | 39,761 |
| 4 Jan 2019 | INR | 34.5 | 35.85 | 34.5 | 34.85 | 34.85 | -0.6 (-1.69%) | 23,990 |
| 3 Jan 2019 | INR | 35.95 | 36.4 | 35.35 | 35.45 | 35.45 | -0.75 (-2.07%) | 12,036 |
| 2 Jan 2019 | INR | 36.2 | 36.65 | 36.1 | 36.2 | 36.2 | -0.25 (-0.69%) | 9,000 |
| 1 Jan 2019 | INR | 36.2 | 36.75 | 36.2 | 36.45 | 36.45 | -0.15 (-0.41%) | 6,744 |
| 31 Dec 2018 | INR | 36.45 | 37 | 36.4 | 36.6 | 36.6 | 0.0 (0.0%) | 16,006 |
| 28 Dec 2018 | INR | 36.65 | 37.25 | 36.35 | 36.6 | 36.6 | +0.25 (+0.69%) | 17,420 |
| 27 Dec 2018 | INR | 37.6 | 37.6 | 36.3 | 36.35 | 36.35 | -0.6 (-1.62%) | 12,904 |
| 26 Dec 2018 | INR | 36 | 37.25 | 35.95 | 36.95 | 36.95 | +0.4 (+1.09%) | 23,315 |
| 24 Dec 2018 | INR | 38 | 38.05 | 36.15 | 36.55 | 36.55 | -1.2 (-3.18%) | 39,544 |
| 21 Dec 2018 | INR | 38 | 38.6 | 37.55 | 37.75 | 37.75 | -0.55 (-1.44%) | 17,169 |
| 20 Dec 2018 | INR | 38.35 | 39 | 37.9 | 38.3 | 38.3 | -1 (-2.54%) | 31,188 |
| 19 Dec 2018 | INR | 37.55 | 40.6 | 37.3 | 39.3 | 39.3 | +2.1 (+5.65%) | 94,075 |
| 18 Dec 2018 | INR | 37 | 37.4 | 36.5 | 37.2 | 37.2 | 0.0 (0.0%) | 8,141 |
| 17 Dec 2018 | INR | 38 | 38.4 | 37 | 37.2 | 37.2 | -0.1 (-0.27%) | 22,350 |
