| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2019 | INR | 45.05 | 45.5 | 44.25 | 45 | 45 | -0.85 (-1.85%) | 3,681 |
| 1 Feb 2019 | INR | 46.35 | 46.4 | 45.5 | 45.85 | 45.85 | +0.35 (+0.77%) | 9,653 |
| 31 Jan 2019 | INR | 46.7 | 46.7 | 45.3 | 45.5 | 45.5 | 0.0 (0.0%) | 5,899 |
| 30 Jan 2019 | INR | 46.65 | 46.7 | 45.35 | 45.5 | 45.5 | -0.6 (-1.30%) | 5,653 |
| 29 Jan 2019 | INR | 47.05 | 47.05 | 45.9 | 46.1 | 46.1 | -1.35 (-2.85%) | 8,465 |
| 28 Jan 2019 | INR | 49 | 49 | 47.3 | 47.45 | 47.45 | -2.05 (-4.14%) | 3,748 |
| 25 Jan 2019 | INR | 50.85 | 51.35 | 49.05 | 49.5 | 49.5 | -1.9 (-3.70%) | 2,940 |
| 24 Jan 2019 | INR | 51.9 | 52.2 | 50.5 | 51.4 | 51.4 | -1.05 (-2.00%) | 590 |
| 23 Jan 2019 | INR | 51.8 | 54 | 51.3 | 52.45 | 52.45 | +0.75 (+1.45%) | 3,870 |
| 22 Jan 2019 | INR | 53 | 53 | 51.4 | 51.7 | 51.7 | -0.95 (-1.80%) | 1,818 |
| 21 Jan 2019 | INR | 52.9 | 53.4 | 52.05 | 52.65 | 52.65 | +0.9 (+1.74%) | 1,653 |
| 18 Jan 2019 | INR | 52.7 | 52.7 | 51.5 | 51.75 | 51.75 | -0.4 (-0.77%) | 1,032 |
| 17 Jan 2019 | INR | 53.2 | 53.2 | 51.95 | 52.15 | 52.15 | -0.45 (-0.86%) | 2,548 |
| 16 Jan 2019 | INR | 53.6 | 53.9 | 52.45 | 52.6 | 52.6 | -1.1 (-2.05%) | 2,794 |
| 15 Jan 2019 | INR | 53.3 | 54.1 | 53.3 | 53.7 | 53.7 | +0.3 (+0.56%) | 2,951 |
| 14 Jan 2019 | INR | 54.1 | 54.1 | 53.15 | 53.4 | 53.4 | +0.1 (+0.19%) | 2,248 |
| 11 Jan 2019 | INR | 53.9 | 53.9 | 53.15 | 53.3 | 53.3 | -0.3 (-0.56%) | 3,759 |
| 10 Jan 2019 | INR | 53.85 | 54.55 | 53.45 | 53.6 | 53.6 | +0.05 (+0.09%) | 1,789 |
| 9 Jan 2019 | INR | 53.5 | 53.9 | 52.3 | 53.55 | 53.55 | -0.2 (-0.37%) | 5,825 |
| 8 Jan 2019 | INR | 52.55 | 54 | 52.55 | 53.75 | 53.75 | +0.85 (+1.61%) | 3,219 |
| 7 Jan 2019 | INR | 52.75 | 53.1 | 52.6 | 52.9 | 52.9 | +0.4 (+0.76%) | 1,426 |
| 4 Jan 2019 | INR | 52.5 | 52.85 | 51.6 | 52.5 | 52.5 | +0.6 (+1.16%) | 1,622 |
| 3 Jan 2019 | INR | 52.1 | 52.15 | 51.55 | 51.9 | 51.9 | +0.3 (+0.58%) | 3,992 |
| 2 Jan 2019 | INR | 52.15 | 52.6 | 51.5 | 51.6 | 51.6 | -0.75 (-1.43%) | 5,695 |
| 1 Jan 2019 | INR | 53.1 | 53.1 | 52.3 | 52.35 | 52.35 | -0.75 (-1.41%) | 2,143 |
| 31 Dec 2018 | INR | 52.75 | 53.9 | 51.75 | 53.1 | 53.1 | +0.8 (+1.53%) | 5,298 |
| 28 Dec 2018 | INR | 52.5 | 53.6 | 51.6 | 52.3 | 52.3 | -0.25 (-0.48%) | 6,941 |
| 27 Dec 2018 | INR | 53.5 | 54.4 | 52 | 52.55 | 52.55 | +0.6 (+1.15%) | 6,808 |
| 26 Dec 2018 | INR | 52.05 | 52.5 | 51.1 | 51.95 | 51.95 | -0.85 (-1.61%) | 6,347 |
| 24 Dec 2018 | INR | 52.95 | 54.1 | 52.3 | 52.8 | 52.8 | -0.3 (-0.56%) | 4,116 |
