| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 4.12 | 4.12 | 3.8 | 4 | 4 | -0.05 (-1.23%) | 2,900,355 |
| 24 Jan 2019 | INR | 4.15 | 4.23 | 3.91 | 4.05 | 4.05 | 0.0 (0.0%) | 1,275,100 |
| 23 Jan 2019 | INR | 4.25 | 4.48 | 4.01 | 4.05 | 4.05 | -0.1 (-2.41%) | 1,353,005 |
| 22 Jan 2019 | INR | 4.29 | 4.3 | 4.06 | 4.15 | 4.15 | -0.06 (-1.43%) | 1,611,116 |
| 21 Jan 2019 | INR | 4.35 | 4.5 | 4.1 | 4.21 | 4.21 | -0.04 (-0.94%) | 1,236,790 |
| 18 Jan 2019 | INR | 4.43 | 4.5 | 4.23 | 4.25 | 4.25 | -0.08 (-1.85%) | 819,840 |
| 17 Jan 2019 | INR | 4.6 | 4.6 | 4.3 | 4.33 | 4.33 | -0.16 (-3.56%) | 226,771 |
| 16 Jan 2019 | INR | 4.6 | 4.65 | 4.35 | 4.49 | 4.49 | -0.13 (-2.81%) | 1,549,555 |
| 15 Jan 2019 | INR | 4.8 | 5 | 4.29 | 4.62 | 4.62 | +0.18 (+4.05%) | 1,235,613 |
| 14 Jan 2019 | INR | 4.02 | 4.73 | 3.92 | 4.44 | 4.44 | +0.46 (+11.56%) | 643,462 |
| 11 Jan 2019 | INR | 4.1 | 4.1 | 3.9 | 3.98 | 3.98 | -0.05 (-1.24%) | 1,255,532 |
| 10 Jan 2019 | INR | 4.1 | 4.15 | 4 | 4.03 | 4.03 | -0.12 (-2.89%) | 446,913 |
| 9 Jan 2019 | INR | 4.1 | 4.35 | 3.91 | 4.15 | 4.15 | +0.11 (+2.72%) | 622,054 |
| 8 Jan 2019 | INR | 4.1 | 4.5 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 173,948 |
| 7 Jan 2019 | INR | 4.09 | 4.2 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 560,918 |
| 4 Jan 2019 | INR | 4.03 | 4.15 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,219,743 |
| 3 Jan 2019 | INR | 3.92 | 4.2 | 3.92 | 4.02 | 4.02 | +0.18 (+4.69%) | 1,271,984 |
| 2 Jan 2019 | INR | 3.37 | 3.93 | 3.3 | 3.84 | 3.84 | +0.56 (+17.07%) | 1,357,722 |
| 1 Jan 2019 | INR | 3.5 | 3.5 | 3.15 | 3.28 | 3.28 | -0.17 (-4.93%) | 322,597 |
| 31 Dec 2018 | INR | 3.46 | 3.6 | 3.36 | 3.45 | 3.45 | +0.07 (+2.07%) | 410,555 |
| 28 Dec 2018 | INR | 3.6 | 3.68 | 3.28 | 3.38 | 3.38 | -0.17 (-4.79%) | 3,705,638 |
| 27 Dec 2018 | INR | 3.54 | 3.7 | 3.35 | 3.55 | 3.55 | +0.01 (+0.28%) | 1,978,910 |
| 26 Dec 2018 | INR | 3.8 | 3.8 | 3.49 | 3.54 | 3.54 | -0.11 (-3.01%) | 829,060 |
| 24 Dec 2018 | INR | 3.9 | 3.9 | 3.4 | 3.65 | 3.65 | -0.05 (-1.35%) | 339,115 |
| 21 Dec 2018 | INR | 3.89 | 3.89 | 3.3 | 3.7 | 3.7 | -0.09 (-2.37%) | 824,153 |
| 20 Dec 2018 | INR | 3.93 | 3.99 | 3.7 | 3.79 | 3.79 | -0.1 (-2.57%) | 1,750,515 |
| 19 Dec 2018 | INR | 4 | 4 | 3.84 | 3.89 | 3.89 | -0.01 (-0.26%) | 482,008 |
| 18 Dec 2018 | INR | 3.99 | 4.02 | 3.85 | 3.9 | 3.9 | -0.09 (-2.26%) | 551,069 |
| 17 Dec 2018 | INR | 3.9 | 4.19 | 3.85 | 3.99 | 3.99 | +0.13 (+3.37%) | 707,824 |
| 14 Dec 2018 | INR | 4 | 4.01 | 3.75 | 3.86 | 3.86 | -0.11 (-2.77%) | 56,811 |
