| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 46.75 | 46.75 | 44.55 | 45.15 | 45.15 | -1.05 (-2.27%) | 12,649 |
| 25 Jan 2019 | INR | 48.45 | 48.45 | 45.65 | 46.2 | 46.2 | -2.3 (-4.74%) | 12,055 |
| 24 Jan 2019 | INR | 46.9 | 51.6 | 46.9 | 48.5 | 48.5 | +2.3 (+4.98%) | 46,174 |
| 23 Jan 2019 | INR | 46 | 46.55 | 45.4 | 46.2 | 46.2 | 0.0 (0.0%) | 19,981 |
| 22 Jan 2019 | INR | 47.5 | 47.7 | 45.5 | 46.2 | 46.2 | -1.45 (-3.04%) | 26,242 |
| 21 Jan 2019 | INR | 49 | 49.35 | 47 | 47.65 | 47.65 | -0.5 (-1.04%) | 48,488 |
| 18 Jan 2019 | INR | 51.4 | 51.8 | 47 | 48.15 | 48.15 | -2.55 (-5.03%) | 38,318 |
| 17 Jan 2019 | INR | 51.7 | 51.7 | 47 | 50.7 | 50.7 | -0.85 (-1.65%) | 12,884 |
| 16 Jan 2019 | INR | 51 | 52.9 | 51 | 51.55 | 51.55 | +0.6 (+1.18%) | 13,933 |
| 15 Jan 2019 | INR | 53 | 53 | 47 | 50.95 | 50.95 | -2.2 (-4.14%) | 87,041 |
| 14 Jan 2019 | INR | 56 | 56 | 52.6 | 53.15 | 53.15 | +0.15 (+0.28%) | 20,871 |
| 11 Jan 2019 | INR | 50.25 | 54.75 | 50.25 | 53 | 53 | +2.85 (+5.68%) | 122,242 |
| 10 Jan 2019 | INR | 50.8 | 51 | 49.9 | 50.15 | 50.15 | -0.65 (-1.28%) | 17,736 |
| 9 Jan 2019 | INR | 51.25 | 52.15 | 50 | 50.8 | 50.8 | -0.6 (-1.17%) | 40,819 |
| 8 Jan 2019 | INR | 52.5 | 53 | 50.8 | 51.4 | 51.4 | -1.65 (-3.11%) | 30,471 |
| 7 Jan 2019 | INR | 55 | 55 | 52.75 | 53.05 | 53.05 | -0.75 (-1.39%) | 21,496 |
| 4 Jan 2019 | INR | 54.3 | 54.95 | 53 | 53.8 | 53.8 | -0.4 (-0.74%) | 23,407 |
| 3 Jan 2019 | INR | 55.45 | 56.3 | 54 | 54.2 | 54.2 | -1.3 (-2.34%) | 20,998 |
| 2 Jan 2019 | INR | 56.35 | 56.9 | 55 | 55.5 | 55.5 | -1.3 (-2.29%) | 21,868 |
| 1 Jan 2019 | INR | 57.4 | 58.6 | 56.5 | 56.8 | 56.8 | -0.15 (-0.26%) | 48,558 |
| 31 Dec 2018 | INR | 56 | 61 | 55 | 56.95 | 56.95 | +1.35 (+2.43%) | 174,977 |
| 28 Dec 2018 | INR | 56.5 | 56.85 | 55.45 | 55.6 | 55.6 | -0.1 (-0.18%) | 134,639 |
| 27 Dec 2018 | INR | 57.5 | 58.3 | 55.05 | 55.7 | 55.7 | -1.2 (-2.11%) | 79,167 |
| 26 Dec 2018 | INR | 60 | 60 | 56.25 | 56.9 | 56.9 | -3.5 (-5.79%) | 126,061 |
| 24 Dec 2018 | INR | 64 | 64.8 | 58.85 | 60.4 | 60.4 | -1.55 (-2.50%) | 248,724 |
| 21 Dec 2018 | INR | 59.5 | 64.25 | 58.25 | 61.95 | 61.95 | +3.7 (+6.35%) | 516,059 |
| 20 Dec 2018 | INR | 51.15 | 59 | 49.75 | 58.25 | 58.25 | +7.45 (+14.67%) | 479,129 |
| 19 Dec 2018 | INR | 43.25 | 50.9 | 42.6 | 50.8 | 50.8 | +8.35 (+19.67%) | 325,412 |
| 18 Dec 2018 | INR | 43.65 | 45.15 | 42.25 | 42.45 | 42.45 | -2.55 (-5.67%) | 43,296 |
| 17 Dec 2018 | INR | 45.25 | 46.05 | 44.8 | 45 | 45 | -1 (-2.17%) | 22,662 |
