| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 39.45 | 42.65 | 39.35 | 40.55 | 4.055 | -0.1 (-0.25%) | 11,012 |
| 25 Jan 2019 | INR | 40.5 | 40.65 | 40.4 | 40.65 | 4.065 | +0.15 (+0.37%) | 19 |
| 24 Jan 2019 | INR | 39.95 | 40.75 | 39.95 | 40.5 | 4.05 | +1.55 (+3.98%) | 3,259 |
| 23 Jan 2019 | INR | 38.5 | 39.9 | 38.5 | 38.95 | 3.895 | +0.9 (+2.37%) | 6,796 |
| 22 Jan 2019 | INR | 36.3 | 38.05 | 36.3 | 38.05 | 3.805 | +1.75 (+4.82%) | 5,113 |
| 21 Jan 2019 | INR | 35.1 | 36.65 | 35 | 36.3 | 3.63 | +1.35 (+3.86%) | 3,317 |
| 18 Jan 2019 | INR | 33.7 | 35.1 | 33.7 | 34.95 | 3.495 | +1.45 (+4.33%) | 3,571 |
| 17 Jan 2019 | INR | 31 | 34.1 | 31 | 33.5 | 3.35 | +0.95 (+2.92%) | 3,308 |
| 16 Jan 2019 | INR | 32.2 | 33.5 | 32.15 | 32.55 | 3.255 | +0.6 (+1.88%) | 3,511 |
| 15 Jan 2019 | INR | 31 | 32 | 30.95 | 31.95 | 3.195 | +1.05 (+3.40%) | 3,620 |
| 14 Jan 2019 | INR | 30.5 | 30.9 | 30 | 30.9 | 3.09 | +0.3 (+0.98%) | 7,348 |
| 11 Jan 2019 | INR | 30.5 | 31.85 | 30.5 | 30.6 | 3.06 | +0.2 (+0.66%) | 7,022 |
| 10 Jan 2019 | INR | 29 | 30.65 | 29 | 30.4 | 3.04 | +0.7 (+2.36%) | 9,575 |
| 9 Jan 2019 | INR | 29 | 31 | 28.75 | 29.7 | 2.97 | +0.05 (+0.17%) | 8,112 |
| 8 Jan 2019 | INR | 28.55 | 29.7 | 28.55 | 29.65 | 2.965 | +1.2 (+4.22%) | 5,515 |
| 7 Jan 2019 | INR | 27.7 | 28.7 | 27.6 | 28.45 | 2.845 | +0.75 (+2.71%) | 4,500 |
| 4 Jan 2019 | INR | 27 | 27.85 | 26 | 27.7 | 2.77 | +1 (+3.75%) | 7,362 |
| 3 Jan 2019 | INR | 26.55 | 27.35 | 26.55 | 26.7 | 2.67 | +0.3 (+1.14%) | 6,329 |
| 2 Jan 2019 | INR | 26.5 | 27.45 | 26.05 | 26.4 | 2.64 | -0.2 (-0.75%) | 11,400 |
| 1 Jan 2019 | INR | 27.35 | 28.3 | 26.6 | 26.6 | 2.66 | -0.9 (-3.27%) | 2,224 |
| 31 Dec 2018 | INR | 28.95 | 28.95 | 27.3 | 27.5 | 2.75 | -0.7 (-2.48%) | 4,451 |
| 28 Dec 2018 | INR | 27.3 | 28.4 | 27.2 | 28.2 | 2.82 | +1 (+3.68%) | 5,457 |
| 27 Dec 2018 | INR | 27.3 | 27.3 | 27.2 | 27.2 | 2.72 | +0.05 (+0.18%) | 5,000 |
| 26 Dec 2018 | INR | 27.75 | 27.95 | 26.9 | 27.15 | 2.715 | -1.05 (-3.72%) | 22,816 |
| 24 Dec 2018 | INR | 28.3 | 28.35 | 28.15 | 28.2 | 2.82 | -1.35 (-4.57%) | 3,170 |
| 21 Dec 2018 | INR | 29.5 | 30.2 | 29.35 | 29.55 | 2.955 | -0.35 (-1.17%) | 2,605 |
| 20 Dec 2018 | INR | 30 | 30.45 | 29.9 | 29.9 | 2.99 | -0.05 (-0.17%) | 5,251 |
| 19 Dec 2018 | INR | 31.4 | 31.5 | 29.85 | 29.95 | 2.995 | -0.35 (-1.16%) | 22,739 |
| 18 Dec 2018 | INR | 30 | 30.45 | 29.7 | 30.3 | 3.03 | +1.05 (+3.59%) | 12,424 |
| 17 Dec 2018 | INR | 29 | 29.25 | 28.45 | 29.25 | 2.925 | +1 (+3.54%) | 3,499 |
