| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 22.2 | 22.7 | 21.9 | 21.95 | 21.95 | -0.25 (-1.13%) | 100,568 |
| 24 Jan 2019 | INR | 22.9 | 22.9 | 21.6 | 22.2 | 22.2 | -1.35 (-5.73%) | 344,531 |
| 23 Jan 2019 | INR | 23.5 | 23.7 | 23.35 | 23.55 | 23.55 | +0.2 (+0.86%) | 154,886 |
| 22 Jan 2019 | INR | 22.95 | 23.5 | 22.75 | 23.35 | 23.35 | +0.6 (+2.64%) | 133,130 |
| 21 Jan 2019 | INR | 22.65 | 23.3 | 22.65 | 22.75 | 22.75 | +0.1 (+0.44%) | 299,885 |
| 18 Jan 2019 | INR | 23.05 | 23.3 | 22.55 | 22.65 | 22.65 | -0.35 (-1.52%) | 152,115 |
| 17 Jan 2019 | INR | 23.4 | 23.7 | 22.85 | 23 | 23 | -0.45 (-1.92%) | 160,179 |
| 16 Jan 2019 | INR | 23.45 | 23.7 | 23.3 | 23.45 | 23.45 | -0.05 (-0.21%) | 103,007 |
| 15 Jan 2019 | INR | 24.15 | 24.15 | 23.35 | 23.5 | 23.5 | +0.25 (+1.08%) | 184,097 |
| 14 Jan 2019 | INR | 24.05 | 24.4 | 22.7 | 23.25 | 23.25 | -0.8 (-3.33%) | 389,425 |
| 11 Jan 2019 | INR | 24.75 | 24.95 | 23.85 | 24.05 | 24.05 | -0.75 (-3.02%) | 131,937 |
| 10 Jan 2019 | INR | 25.55 | 25.55 | 24.45 | 24.8 | 24.8 | -0.4 (-1.59%) | 157,822 |
| 9 Jan 2019 | INR | 25.4 | 26.3 | 25.1 | 25.2 | 25.2 | -0.1 (-0.40%) | 181,954 |
| 8 Jan 2019 | INR | 25.7 | 25.7 | 25.2 | 25.3 | 25.3 | -0.2 (-0.78%) | 101,639 |
| 7 Jan 2019 | INR | 25.95 | 25.95 | 25.35 | 25.5 | 25.5 | +0.15 (+0.59%) | 124,980 |
| 4 Jan 2019 | INR | 25.95 | 25.95 | 25.1 | 25.35 | 25.35 | -0.15 (-0.59%) | 86,668 |
| 3 Jan 2019 | INR | 25.8 | 25.9 | 25.3 | 25.5 | 25.5 | -0.25 (-0.97%) | 124,128 |
| 2 Jan 2019 | INR | 26.1 | 26.45 | 25.5 | 25.75 | 25.75 | -0.4 (-1.53%) | 146,672 |
| 1 Jan 2019 | INR | 25.25 | 26.8 | 25.05 | 26.15 | 26.15 | +0.9 (+3.56%) | 268,606 |
| 31 Dec 2018 | INR | 25.75 | 25.75 | 24.9 | 25.25 | 25.25 | -0.05 (-0.20%) | 394,962 |
| 28 Dec 2018 | INR | 25.3 | 25.75 | 22 | 25.3 | 25.3 | +0.15 (+0.60%) | 188,829 |
| 27 Dec 2018 | INR | 25.95 | 25.95 | 24.95 | 25.15 | 25.15 | -0.2 (-0.79%) | 111,931 |
| 26 Dec 2018 | INR | 25.65 | 25.8 | 24.95 | 25.35 | 25.35 | -0.3 (-1.17%) | 125,640 |
| 24 Dec 2018 | INR | 25.45 | 26.5 | 25.4 | 25.65 | 25.65 | +0.15 (+0.59%) | 294,611 |
| 21 Dec 2018 | INR | 25.1 | 25.9 | 22 | 25.5 | 25.5 | +0.4 (+1.59%) | 331,859 |
| 20 Dec 2018 | INR | 25.3 | 25.6 | 24.75 | 25.1 | 25.1 | -0.35 (-1.38%) | 317,501 |
| 19 Dec 2018 | INR | 24.75 | 26.2 | 24.75 | 25.45 | 25.45 | +1.1 (+4.52%) | 466,523 |
| 18 Dec 2018 | INR | 23.55 | 24.6 | 23.1 | 24.35 | 24.35 | +1 (+4.28%) | 374,588 |
| 17 Dec 2018 | INR | 23.4 | 24 | 23 | 23.35 | 23.35 | +0.3 (+1.30%) | 210,817 |
| 14 Dec 2018 | INR | 22.2 | 24.35 | 21.8 | 23.05 | 23.05 | +0.95 (+4.30%) | 558,087 |
