| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 28.7 | 28.7 | 27.5 | 27.85 | 27.85 | -1.15 (-3.97%) | 13,058 |
| 25 Jan 2019 | INR | 29.55 | 30.25 | 29 | 29 | 29 | -0.7 (-2.36%) | 6,321 |
| 24 Jan 2019 | INR | 29.95 | 30.1 | 29.6 | 29.7 | 29.7 | -0.25 (-0.83%) | 3,610 |
| 23 Jan 2019 | INR | 29.7 | 30.05 | 29.65 | 29.95 | 29.95 | +0.35 (+1.18%) | 8,258 |
| 22 Jan 2019 | INR | 30.1 | 30.1 | 29.55 | 29.6 | 29.6 | -0.6 (-1.99%) | 5,869 |
| 21 Jan 2019 | INR | 30.5 | 30.6 | 30 | 30.2 | 30.2 | -0.35 (-1.15%) | 8,061 |
| 18 Jan 2019 | INR | 31 | 31.15 | 30.5 | 30.55 | 30.55 | -0.7 (-2.24%) | 5,638 |
| 17 Jan 2019 | INR | 31.25 | 31.95 | 30.8 | 31.25 | 31.25 | +0.55 (+1.79%) | 17,992 |
| 16 Jan 2019 | INR | 31 | 31.2 | 30.55 | 30.7 | 30.7 | -0.35 (-1.13%) | 18,394 |
| 15 Jan 2019 | INR | 31.45 | 31.5 | 31 | 31.05 | 31.05 | +0.15 (+0.49%) | 9,327 |
| 14 Jan 2019 | INR | 30.4 | 31.05 | 30.15 | 30.9 | 30.9 | +0.25 (+0.82%) | 12,705 |
| 11 Jan 2019 | INR | 30.5 | 30.85 | 30.5 | 30.65 | 30.65 | +0.2 (+0.66%) | 10,167 |
| 10 Jan 2019 | INR | 30.1 | 31.1 | 30 | 30.45 | 30.45 | -0.1 (-0.33%) | 9,730 |
| 9 Jan 2019 | INR | 31.4 | 31.4 | 30.15 | 30.55 | 30.55 | -0.6 (-1.93%) | 5,090 |
| 8 Jan 2019 | INR | 31.55 | 33.3 | 31 | 31.15 | 31.15 | -0.1 (-0.32%) | 34,917 |
| 7 Jan 2019 | INR | 31.05 | 32.85 | 30.5 | 31.25 | 31.25 | +1 (+3.31%) | 79,531 |
| 4 Jan 2019 | INR | 30 | 30.55 | 29.75 | 30.25 | 30.25 | +0.75 (+2.54%) | 7,034 |
| 3 Jan 2019 | INR | 30.45 | 30.45 | 29.2 | 29.5 | 29.5 | -0.75 (-2.48%) | 9,041 |
| 2 Jan 2019 | INR | 30.15 | 31.6 | 29.8 | 30.25 | 30.25 | 0.0 (0.0%) | 25,696 |
| 1 Jan 2019 | INR | 28.8 | 30.9 | 28.75 | 30.25 | 30.25 | +1.2 (+4.13%) | 42,308 |
| 31 Dec 2018 | INR | 29.6 | 30.05 | 28.55 | 29.05 | 29.05 | -0.35 (-1.19%) | 36,077 |
| 28 Dec 2018 | INR | 29.55 | 30.15 | 29.1 | 29.4 | 29.4 | +0.25 (+0.86%) | 9,966 |
| 27 Dec 2018 | INR | 29.55 | 30.4 | 29.1 | 29.15 | 29.15 | -0.55 (-1.85%) | 9,792 |
| 26 Dec 2018 | INR | 29.2 | 29.85 | 28.6 | 29.7 | 29.7 | -0.15 (-0.50%) | 23,270 |
| 24 Dec 2018 | INR | 32 | 32 | 29.5 | 29.85 | 29.85 | -1.9 (-5.98%) | 42,947 |
| 21 Dec 2018 | INR | 33.6 | 33.6 | 31.3 | 31.75 | 31.75 | -1.2 (-3.64%) | 18,577 |
| 20 Dec 2018 | INR | 33.1 | 34.6 | 32.4 | 32.95 | 32.95 | -0.7 (-2.08%) | 39,279 |
| 19 Dec 2018 | INR | 30.8 | 35 | 29.8 | 33.65 | 33.65 | +3.15 (+10.33%) | 206,483 |
| 18 Dec 2018 | INR | 29 | 30.8 | 28.55 | 30.5 | 30.5 | +1.75 (+6.09%) | 48,960 |
| 17 Dec 2018 | INR | 29.4 | 29.4 | 28.35 | 28.75 | 28.75 | 0.0 (0.0%) | 8,962 |
