| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 19.2 | 20 | 19.05 | 20 | 10 | +1.1 (+5.82%) | 6,110 |
| 25 Jan 2019 | INR | 17.85 | 19.2 | 17.8 | 18.9 | 9.45 | +1.3 (+7.39%) | 1,505 |
| 24 Jan 2019 | INR | 17.75 | 17.85 | 17.6 | 17.6 | 8.8 | +0.1 (+0.57%) | 3,012 |
| 23 Jan 2019 | INR | 17.95 | 17.95 | 15.05 | 17.5 | 8.75 | -0.3 (-1.69%) | 573 |
| 22 Jan 2019 | INR | 17.8 | 20.9 | 17.65 | 17.8 | 8.9 | +0.05 (+0.28%) | 6,058 |
| 21 Jan 2019 | INR | 17.55 | 17.75 | 17.55 | 17.75 | 8.875 | +0.25 (+1.43%) | 4,906 |
| 18 Jan 2019 | INR | 16.5 | 17.65 | 16.15 | 17.5 | 8.75 | +1.9 (+12.18%) | 214 |
| 17 Jan 2019 | INR | 16.3 | 16.3 | 14.5 | 15.6 | 7.8 | -0.5 (-3.11%) | 1,204 |
| 16 Jan 2019 | INR | 15.85 | 16.45 | 15.75 | 16.1 | 8.05 | +0.25 (+1.58%) | 7,176 |
| 15 Jan 2019 | INR | 17 | 17 | 15.6 | 15.85 | 7.925 | -1.55 (-8.91%) | 4,124 |
| 14 Jan 2019 | INR | 16.75 | 17.45 | 14.05 | 17.4 | 8.7 | +0.4 (+2.35%) | 13,673 |
| 11 Jan 2019 | INR | 15.3 | 17.5 | 15.3 | 17 | 8.5 | +1.55 (+10.03%) | 43,526 |
| 10 Jan 2019 | INR | 17.2 | 17.2 | 14.3 | 15.45 | 7.725 | -1.55 (-9.12%) | 18,387 |
| 9 Jan 2019 | INR | 20.8 | 20.8 | 16.4 | 17 | 8.5 | -0.45 (-2.58%) | 10,533 |
| 8 Jan 2019 | INR | 18.6 | 18.6 | 17 | 17.45 | 8.725 | -1.15 (-6.18%) | 7,187 |
| 7 Jan 2019 | INR | 18.4 | 18.65 | 16 | 18.6 | 9.3 | +0.05 (+0.27%) | 13,312 |
| 4 Jan 2019 | INR | 18.6 | 18.6 | 18.5 | 18.55 | 9.275 | +0.15 (+0.82%) | 5,660 |
| 3 Jan 2019 | INR | 18.4 | 18.4 | 18.4 | 18.4 | 9.2 | -0.05 (-0.27%) | 2,892 |
| 2 Jan 2019 | INR | 18.5 | 18.5 | 18.45 | 18.45 | 9.225 | -0.15 (-0.81%) | 10,039 |
| 1 Jan 2019 | INR | 18.6 | 18.6 | 18.55 | 18.6 | 9.3 | +0.15 (+0.81%) | 67 |
| 31 Dec 2018 | INR | 18.45 | 18.45 | 18.4 | 18.45 | 9.225 | +0.05 (+0.27%) | 3,796 |
| 28 Dec 2018 | INR | 18.55 | 18.55 | 18.4 | 18.4 | 9.2 | -0.15 (-0.81%) | 2,308 |
| 27 Dec 2018 | INR | 18.05 | 18.55 | 17.85 | 18.55 | 9.275 | +0.7 (+3.92%) | 3,045 |
| 26 Dec 2018 | INR | 18.25 | 18.25 | 17.8 | 17.85 | 8.925 | -0.15 (-0.83%) | 544 |
| 24 Dec 2018 | INR | 18.25 | 18.45 | 17.75 | 18 | 9 | -0.05 (-0.28%) | 3,501 |
| 21 Dec 2018 | INR | 18.35 | 18.4 | 18.05 | 18.05 | 9.025 | -0.3 (-1.63%) | 3,926 |
| 20 Dec 2018 | INR | 18.25 | 18.5 | 18.25 | 18.35 | 9.175 | +0.15 (+0.82%) | 16,997 |
| 19 Dec 2018 | INR | 18.25 | 18.3 | 15 | 18.2 | 9.1 | -0.25 (-1.36%) | 21,857 |
| 18 Dec 2018 | INR | 19.25 | 19.25 | 18.45 | 18.45 | 9.225 | -1.1 (-5.63%) | 13,293 |
| 17 Dec 2018 | INR | 20.1 | 20.1 | 19.5 | 19.55 | 9.775 | -0.5 (-2.49%) | 810 |
