| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 15.85 | 15.85 | 15.2 | 15.35 | 15.35 | -0.55 (-3.46%) | 47,653 |
| 25 Jan 2019 | INR | 16.35 | 16.4 | 15.8 | 15.9 | 15.9 | -0.35 (-2.15%) | 26,731 |
| 24 Jan 2019 | INR | 16.6 | 16.75 | 15.8 | 16.25 | 16.25 | -0.2 (-1.22%) | 50,942 |
| 23 Jan 2019 | INR | 16.7 | 16.8 | 16.4 | 16.45 | 16.45 | -0.2 (-1.20%) | 26,405 |
| 22 Jan 2019 | INR | 16.95 | 17 | 16.65 | 16.65 | 16.65 | -0.4 (-2.35%) | 43,730 |
| 21 Jan 2019 | INR | 17.2 | 17.4 | 17 | 17.05 | 17.05 | -0.15 (-0.87%) | 48,293 |
| 18 Jan 2019 | INR | 17.4 | 17.4 | 17.05 | 17.2 | 17.2 | -0.2 (-1.15%) | 41,434 |
| 17 Jan 2019 | INR | 17.35 | 17.5 | 17.3 | 17.4 | 17.4 | +0.15 (+0.87%) | 34,113 |
| 16 Jan 2019 | INR | 17.75 | 17.75 | 17.15 | 17.25 | 17.25 | -0.35 (-1.99%) | 56,381 |
| 15 Jan 2019 | INR | 17.4 | 17.75 | 17.3 | 17.6 | 17.6 | +0.35 (+2.03%) | 64,921 |
| 14 Jan 2019 | INR | 17.7 | 17.8 | 17.15 | 17.25 | 17.25 | -0.5 (-2.82%) | 100,336 |
| 11 Jan 2019 | INR | 18 | 18 | 17.55 | 17.75 | 17.75 | -0.05 (-0.28%) | 71,340 |
| 10 Jan 2019 | INR | 17.7 | 18.5 | 17.65 | 17.8 | 17.8 | 0.0 (0.0%) | 57,530 |
| 9 Jan 2019 | INR | 18.65 | 18.75 | 17.65 | 17.8 | 17.8 | -0.6 (-3.26%) | 134,923 |
| 8 Jan 2019 | INR | 18.2 | 18.9 | 17.85 | 18.4 | 18.4 | +0.65 (+3.66%) | 353,955 |
| 7 Jan 2019 | INR | 17.45 | 18.15 | 17.25 | 17.75 | 17.75 | +0.65 (+3.80%) | 173,826 |
| 4 Jan 2019 | INR | 17.1 | 17.3 | 16.9 | 17.1 | 17.1 | +0.05 (+0.29%) | 44,420 |
| 3 Jan 2019 | INR | 17.1 | 17.4 | 17.05 | 17.05 | 17.05 | -0.05 (-0.29%) | 19,091 |
| 2 Jan 2019 | INR | 17.15 | 17.55 | 17 | 17.1 | 17.1 | -0.3 (-1.72%) | 37,593 |
| 1 Jan 2019 | INR | 17.3 | 17.55 | 17.2 | 17.4 | 17.4 | +0.1 (+0.58%) | 52,466 |
| 31 Dec 2018 | INR | 17.3 | 17.7 | 17.2 | 17.3 | 17.3 | -0.15 (-0.86%) | 60,888 |
| 28 Dec 2018 | INR | 17.05 | 17.5 | 16.85 | 17.45 | 17.45 | +0.45 (+2.65%) | 77,509 |
| 27 Dec 2018 | INR | 16.8 | 17.15 | 16.8 | 17 | 17 | +0.2 (+1.19%) | 30,109 |
| 26 Dec 2018 | INR | 16.9 | 17 | 16.5 | 16.8 | 16.8 | -0.2 (-1.18%) | 91,947 |
| 24 Dec 2018 | INR | 16.95 | 17.7 | 16.9 | 17 | 17 | -0.35 (-2.02%) | 77,459 |
| 21 Dec 2018 | INR | 17.25 | 17.65 | 16.7 | 17.35 | 17.35 | +0.15 (+0.87%) | 89,203 |
| 20 Dec 2018 | INR | 18 | 18.05 | 17 | 17.2 | 17.2 | -0.25 (-1.43%) | 165,902 |
| 19 Dec 2018 | INR | 17.6 | 17.8 | 17.3 | 17.45 | 17.45 | 0.0 (0.0%) | 83,978 |
| 18 Dec 2018 | INR | 16.7 | 17.95 | 16.65 | 17.45 | 17.45 | +0.75 (+4.49%) | 185,074 |
| 17 Dec 2018 | INR | 16.55 | 17 | 16.5 | 16.7 | 16.7 | +0.2 (+1.21%) | 102,975 |
