| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2019 | INR | 17.1 | 17.8 | 17.1 | 17.35 | 17.35 | -0.1 (-0.57%) | 1,745 |
| 11 Jan 2019 | INR | 17.15 | 17.9 | 17.1 | 17.45 | 17.45 | -0.5 (-2.79%) | 3,749 |
| 10 Jan 2019 | INR | 17.9 | 17.95 | 17.4 | 17.95 | 17.95 | +0.35 (+1.99%) | 901 |
| 9 Jan 2019 | INR | 17.6 | 18 | 17.45 | 17.6 | 17.6 | -0.75 (-4.09%) | 17,775 |
| 8 Jan 2019 | INR | 18.15 | 19.6 | 18.15 | 18.35 | 18.35 | -0.6 (-3.17%) | 3,725 |
| 7 Jan 2019 | INR | 18.65 | 20 | 18.55 | 18.95 | 18.95 | -0.55 (-2.82%) | 4,163 |
| 4 Jan 2019 | INR | 19.45 | 20.65 | 19.4 | 19.5 | 19.5 | -0.4 (-2.01%) | 1,558 |
| 3 Jan 2019 | INR | 21 | 21 | 19.4 | 19.9 | 19.9 | -0.2 (-1.00%) | 9,483 |
| 2 Jan 2019 | INR | 20.7 | 21.25 | 19.9 | 20.1 | 20.1 | -0.6 (-2.90%) | 8,258 |
| 1 Jan 2019 | INR | 20.4 | 22.25 | 20.4 | 20.7 | 20.7 | -0.75 (-3.50%) | 2,088 |
| 31 Dec 2018 | INR | 22.15 | 22.15 | 20.1 | 21.45 | 21.45 | +0.3 (+1.42%) | 5,474 |
| 28 Dec 2018 | INR | 20.7 | 22 | 20.7 | 21.15 | 21.15 | -0.6 (-2.76%) | 18,782 |
| 27 Dec 2018 | INR | 23.9 | 23.9 | 21.75 | 21.75 | 21.75 | -1.1 (-4.81%) | 6,587 |
| 26 Dec 2018 | INR | 22.95 | 22.95 | 21.95 | 22.85 | 22.85 | +0.95 (+4.34%) | 52,962 |
| 24 Dec 2018 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | +1 (+4.78%) | 24,717 |
| 21 Dec 2018 | INR | 19.95 | 20.9 | 19.95 | 20.9 | 20.9 | +0.95 (+4.76%) | 9,610 |
| 20 Dec 2018 | INR | 21.1 | 21.1 | 19.15 | 19.95 | 19.95 | -0.15 (-0.75%) | 30,117 |
| 19 Dec 2018 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | +0.95 (+4.96%) | 3,798 |
| 18 Dec 2018 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | +0.9 (+4.93%) | 2,901 |
| 17 Dec 2018 | INR | 18.2 | 18.25 | 17 | 18.25 | 18.25 | +0.85 (+4.89%) | 5,770 |
| 14 Dec 2018 | INR | 17.35 | 17.4 | 17.2 | 17.4 | 17.4 | +0.8 (+4.82%) | 21,212 |
| 13 Dec 2018 | INR | 16 | 16.6 | 16 | 16.6 | 16.6 | +0.75 (+4.73%) | 3,156 |
| 12 Dec 2018 | INR | 15.85 | 15.85 | 15.05 | 15.85 | 15.85 | +0.75 (+4.97%) | 1,090 |
| 11 Dec 2018 | INR | 14.7 | 16.2 | 14.7 | 15.1 | 15.1 | -0.35 (-2.27%) | 2,924 |
| 10 Dec 2018 | INR | 15.75 | 15.8 | 15.35 | 15.45 | 15.45 | -0.7 (-4.33%) | 5,315 |
| 7 Dec 2018 | INR | 16.3 | 17 | 16 | 16.15 | 16.15 | -0.35 (-2.12%) | 9,068 |
| 6 Dec 2018 | INR | 15.55 | 16.5 | 15.55 | 16.5 | 16.5 | +0.25 (+1.54%) | 2,857 |
| 5 Dec 2018 | INR | 15.55 | 16.25 | 14.8 | 16.25 | 16.25 | +0.75 (+4.84%) | 13,013 |
| 4 Dec 2018 | INR | 14.75 | 15.75 | 14.75 | 15.5 | 15.5 | 0.0 (0.0%) | 7,512 |
| 3 Dec 2018 | INR | 16.1 | 16.15 | 15.3 | 15.5 | 15.5 | -0.6 (-3.73%) | 3,968 |
