| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 16.5 | 17.7 | 16.1 | 17.05 | 17.05 | +0.15 (+0.89%) | 28,493 |
| 25 Jan 2019 | INR | 16.1 | 17.1 | 15.9 | 16.9 | 16.9 | +0.2 (+1.20%) | 5,708 |
| 24 Jan 2019 | INR | 15.75 | 16.75 | 15.75 | 16.7 | 16.7 | +0.5 (+3.09%) | 8,965 |
| 23 Jan 2019 | INR | 16.4 | 16.4 | 15.5 | 16.2 | 16.2 | +0.1 (+0.62%) | 12,899 |
| 22 Jan 2019 | INR | 15.25 | 16.2 | 15.1 | 16.1 | 16.1 | +0.25 (+1.58%) | 16,918 |
| 21 Jan 2019 | INR | 15.75 | 15.95 | 14.75 | 15.85 | 15.85 | +0.4 (+2.59%) | 13,613 |
| 18 Jan 2019 | INR | 14.9 | 15.6 | 14.9 | 15.45 | 15.45 | +0.3 (+1.98%) | 8,010 |
| 17 Jan 2019 | INR | 14.35 | 15.25 | 14.2 | 15.15 | 15.15 | +0.35 (+2.36%) | 11,211 |
| 16 Jan 2019 | INR | 14.65 | 14.95 | 14.05 | 14.8 | 14.8 | +0.15 (+1.02%) | 11,059 |
| 15 Jan 2019 | INR | 13.95 | 14.65 | 13.9 | 14.65 | 14.65 | +0.15 (+1.03%) | 4,452 |
| 14 Jan 2019 | INR | 14.05 | 14.65 | 14 | 14.5 | 14.5 | +0.25 (+1.75%) | 4,880 |
| 11 Jan 2019 | INR | 13.95 | 14.4 | 13.95 | 14.25 | 14.25 | +0.2 (+1.42%) | 9,483 |
| 10 Jan 2019 | INR | 13.15 | 14.15 | 13.15 | 14.05 | 14.05 | +0.3 (+2.18%) | 11,583 |
| 9 Jan 2019 | INR | 13.4 | 14.25 | 13.4 | 13.75 | 13.75 | -0.35 (-2.48%) | 766 |
| 8 Jan 2019 | INR | 15.35 | 15.35 | 14 | 14.1 | 14.1 | -0.55 (-3.75%) | 14,398 |
| 7 Jan 2019 | INR | 14.8 | 15.9 | 14.15 | 14.65 | 14.65 | +0.15 (+1.03%) | 40,441 |
| 4 Jan 2019 | INR | 14.55 | 14.85 | 14.45 | 14.5 | 14.5 | 0.0 (0.0%) | 2,928 |
| 3 Jan 2019 | INR | 13.6 | 16.4 | 12.7 | 14.5 | 14.5 | -0.3 (-2.03%) | 9,746 |
| 2 Jan 2019 | INR | 14.95 | 15.2 | 14.55 | 14.8 | 14.8 | -0.2 (-1.33%) | 3,481 |
| 1 Jan 2019 | INR | 14.95 | 15.05 | 14.25 | 15 | 15 | -0.18 (-1.19%) | 1,441 |
| 31 Dec 2018 | INR | 15.97 | 15.97 | 12.21 | 15.18 | 15.18 | -0.07 (-0.46%) | 10,191 |
| 28 Dec 2018 | INR | 15.55 | 16.05 | 15 | 15.25 | 15.25 | +0.08 (+0.53%) | 4,324 |
| 27 Dec 2018 | INR | 18.99 | 18.99 | 15 | 15.17 | 15.17 | -1.51 (-9.05%) | 9,757 |
| 26 Dec 2018 | INR | 17.8 | 18.05 | 16.27 | 16.68 | 16.68 | -1.46 (-8.05%) | 26,304 |
| 24 Dec 2018 | INR | 16.29 | 18.25 | 16.29 | 18.14 | 18.14 | +1.99 (+12.32%) | 60,750 |
| 21 Dec 2018 | INR | 15.5 | 16.6 | 14.95 | 16.15 | 16.15 | +0.99 (+6.53%) | 51,862 |
| 20 Dec 2018 | INR | 13.44 | 15.65 | 13.44 | 15.16 | 15.16 | +1.41 (+10.25%) | 34,680 |
| 19 Dec 2018 | INR | 13.99 | 14.01 | 13.75 | 13.75 | 13.75 | -0.23 (-1.65%) | 6,420 |
| 18 Dec 2018 | INR | 14.39 | 14.44 | 13.78 | 13.98 | 13.98 | -0.02 (-0.14%) | 1,225 |
| 17 Dec 2018 | INR | 14 | 14.3 | 14 | 14 | 14 | -0.27 (-1.89%) | 62,159 |
