| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 37 | 37 | 35 | 35.6 | 35.6 | -1.25 (-3.39%) | 61,285 |
| 25 Jan 2019 | INR | 37.65 | 38.6 | 36.6 | 36.85 | 36.85 | -1.1 (-2.90%) | 12,744 |
| 24 Jan 2019 | INR | 37.8 | 38.9 | 37.7 | 37.95 | 37.95 | -0.05 (-0.13%) | 8,108 |
| 23 Jan 2019 | INR | 37.05 | 39.3 | 37.05 | 38 | 38 | +0.85 (+2.29%) | 13,545 |
| 22 Jan 2019 | INR | 37.55 | 37.55 | 37 | 37.15 | 37.15 | -0.7 (-1.85%) | 68,980 |
| 21 Jan 2019 | INR | 38 | 38.95 | 37.8 | 37.85 | 37.85 | -0.55 (-1.43%) | 44,340 |
| 18 Jan 2019 | INR | 38.45 | 39 | 38 | 38.4 | 38.4 | -0.45 (-1.16%) | 17,399 |
| 17 Jan 2019 | INR | 40.9 | 40.9 | 38.7 | 38.85 | 38.85 | -0.05 (-0.13%) | 17,977 |
| 16 Jan 2019 | INR | 38.95 | 40 | 38.7 | 38.9 | 38.9 | -0.25 (-0.64%) | 23,624 |
| 15 Jan 2019 | INR | 39.5 | 39.85 | 39 | 39.15 | 39.15 | -0.35 (-0.89%) | 12,065 |
| 14 Jan 2019 | INR | 39.7 | 40 | 39.3 | 39.5 | 39.5 | -0.5 (-1.25%) | 13,593 |
| 11 Jan 2019 | INR | 40 | 40.25 | 39.75 | 40 | 40 | +0.1 (+0.25%) | 27,439 |
| 10 Jan 2019 | INR | 40 | 40.45 | 39.8 | 39.9 | 39.9 | -0.1 (-0.25%) | 18,174 |
| 9 Jan 2019 | INR | 40.55 | 40.9 | 39.8 | 40 | 40 | -0.6 (-1.48%) | 20,890 |
| 8 Jan 2019 | INR | 41.2 | 41.4 | 40.1 | 40.6 | 40.6 | +0.15 (+0.37%) | 19,476 |
| 7 Jan 2019 | INR | 41 | 41.25 | 40.4 | 40.45 | 40.45 | +0.25 (+0.62%) | 27,597 |
| 4 Jan 2019 | INR | 39.5 | 40.5 | 39.5 | 40.2 | 40.2 | +0.05 (+0.12%) | 15,450 |
| 3 Jan 2019 | INR | 40.4 | 41.1 | 40 | 40.15 | 40.15 | -0.6 (-1.47%) | 15,521 |
| 2 Jan 2019 | INR | 41.5 | 41.6 | 40.6 | 40.75 | 40.75 | -0.9 (-2.16%) | 6,480 |
| 1 Jan 2019 | INR | 41.4 | 41.85 | 41.05 | 41.65 | 41.65 | +0.05 (+0.12%) | 7,725 |
| 31 Dec 2018 | INR | 42 | 42.4 | 41.2 | 41.6 | 41.6 | +0.4 (+0.97%) | 48,268 |
| 28 Dec 2018 | INR | 40 | 41.7 | 40 | 41.2 | 41.2 | +1.45 (+3.65%) | 47,807 |
| 27 Dec 2018 | INR | 40.4 | 40.4 | 39.75 | 39.75 | 39.75 | -0.2 (-0.50%) | 18,353 |
| 26 Dec 2018 | INR | 40.35 | 40.4 | 39.25 | 39.95 | 39.95 | -0.35 (-0.87%) | 15,038 |
| 24 Dec 2018 | INR | 40.4 | 41.9 | 40 | 40.3 | 40.3 | -0.2 (-0.49%) | 17,551 |
| 21 Dec 2018 | INR | 40.1 | 41.5 | 40.1 | 40.5 | 40.5 | -0.5 (-1.22%) | 27,953 |
| 20 Dec 2018 | INR | 40.55 | 42.4 | 40.5 | 41 | 41 | +0.05 (+0.12%) | 39,903 |
| 19 Dec 2018 | INR | 41 | 41.6 | 40.8 | 40.95 | 40.95 | +0.35 (+0.86%) | 34,011 |
| 18 Dec 2018 | INR | 41.65 | 41.65 | 39.9 | 40.6 | 40.6 | +0.1 (+0.25%) | 29,214 |
| 17 Dec 2018 | INR | 40 | 41 | 40 | 40.5 | 40.5 | 0.0 (0.0%) | 18,807 |
