| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 38.8 | 39.4 | 37.4 | 38.25 | 38.25 | -0.8 (-2.05%) | 224,829 |
| 25 Jan 2019 | INR | 40.8 | 41 | 38.55 | 39.05 | 39.05 | -1.15 (-2.86%) | 72,033 |
| 24 Jan 2019 | INR | 41.5 | 41.75 | 39.8 | 40.2 | 40.2 | -0.1 (-0.25%) | 100,977 |
| 23 Jan 2019 | INR | 41.55 | 42 | 39.75 | 40.3 | 40.3 | -0.55 (-1.35%) | 632,696 |
| 22 Jan 2019 | INR | 39.95 | 41.35 | 38.35 | 40.85 | 40.85 | +1.35 (+3.42%) | 40,907 |
| 21 Jan 2019 | INR | 41.7 | 41.8 | 39.2 | 39.5 | 39.5 | -2.6 (-6.18%) | 48,442 |
| 18 Jan 2019 | INR | 43.05 | 43.15 | 41.45 | 42.1 | 42.1 | -0.65 (-1.52%) | 12,105 |
| 17 Jan 2019 | INR | 44.35 | 44.35 | 42.35 | 42.75 | 42.75 | -1.25 (-2.84%) | 27,053 |
| 16 Jan 2019 | INR | 45.4 | 45.4 | 43.5 | 44 | 44 | -0.7 (-1.57%) | 34,381 |
| 15 Jan 2019 | INR | 46.3 | 46.6 | 44.55 | 44.7 | 44.7 | -1.05 (-2.30%) | 61,935 |
| 14 Jan 2019 | INR | 47.1 | 47.1 | 45.25 | 45.75 | 45.75 | -1.55 (-3.28%) | 5,804 |
| 11 Jan 2019 | INR | 48.05 | 48.05 | 46.9 | 47.3 | 47.3 | -0.5 (-1.05%) | 3,685 |
| 10 Jan 2019 | INR | 48.4 | 49 | 47.55 | 47.8 | 47.8 | -1 (-2.05%) | 34,494 |
| 9 Jan 2019 | INR | 49.65 | 49.65 | 48.5 | 48.8 | 48.8 | -0.35 (-0.71%) | 9,403 |
| 8 Jan 2019 | INR | 48.25 | 49.8 | 48 | 49.15 | 49.15 | +0.8 (+1.65%) | 25,063 |
| 7 Jan 2019 | INR | 46 | 48.8 | 46 | 48.35 | 48.35 | +2.95 (+6.50%) | 48,789 |
| 4 Jan 2019 | INR | 45.45 | 46.8 | 44.65 | 45.4 | 45.4 | +0.45 (+1.00%) | 44,397 |
| 3 Jan 2019 | INR | 45.05 | 46.45 | 44.4 | 44.95 | 44.95 | -0.25 (-0.55%) | 16,473 |
| 2 Jan 2019 | INR | 46.5 | 47.25 | 45 | 45.2 | 45.2 | -1.75 (-3.73%) | 83,611 |
| 1 Jan 2019 | INR | 45.3 | 47.5 | 45.05 | 46.95 | 46.95 | +1.4 (+3.07%) | 40,949 |
| 31 Dec 2018 | INR | 46.5 | 46.5 | 45.35 | 45.55 | 45.55 | -1 (-2.15%) | 116,992 |
| 28 Dec 2018 | INR | 46.65 | 47.35 | 46.1 | 46.55 | 46.55 | +0.3 (+0.65%) | 23,856 |
| 27 Dec 2018 | INR | 47.35 | 47.4 | 45.95 | 46.25 | 46.25 | -1.2 (-2.53%) | 148,568 |
| 26 Dec 2018 | INR | 44.2 | 48.3 | 43.6 | 47.45 | 47.45 | +2.5 (+5.56%) | 65,774 |
| 24 Dec 2018 | INR | 46.1 | 47.6 | 44.55 | 44.95 | 44.95 | -1.55 (-3.33%) | 61,427 |
| 21 Dec 2018 | INR | 46.8 | 47.35 | 45.75 | 46.5 | 46.5 | -0.15 (-0.32%) | 75,105 |
| 20 Dec 2018 | INR | 47.3 | 47.85 | 46.5 | 46.65 | 46.65 | -1.1 (-2.30%) | 35,536 |
| 19 Dec 2018 | INR | 48 | 48.7 | 47 | 47.75 | 47.75 | +0.2 (+0.42%) | 56,345 |
| 18 Dec 2018 | INR | 45 | 48.15 | 45 | 47.55 | 47.55 | +2 (+4.39%) | 34,976 |
| 17 Dec 2018 | INR | 42.95 | 46.25 | 42.95 | 45.55 | 45.55 | +2.85 (+6.67%) | 42,044 |
