| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | INR | 35.95 | 38.2 | 34.2 | 37.3 | 37.3 | +2.4 (+6.88%) | 529,540 |
| 29 Jan 2019 | INR | 33 | 35.75 | 32.25 | 34.9 | 34.9 | +2.4 (+7.38%) | 542,956 |
| 28 Jan 2019 | INR | 35.45 | 36 | 31.6 | 32.5 | 32.5 | -2.6 (-7.41%) | 770,899 |
| 25 Jan 2019 | INR | 38.05 | 38.05 | 34.7 | 35.1 | 35.1 | -2.25 (-6.02%) | 250,182 |
| 24 Jan 2019 | INR | 37.7 | 38.2 | 37 | 37.35 | 37.35 | -0.6 (-1.58%) | 119,053 |
| 23 Jan 2019 | INR | 37.75 | 38.35 | 37.55 | 37.95 | 37.95 | +0.2 (+0.53%) | 113,541 |
| 22 Jan 2019 | INR | 38 | 38.9 | 36.55 | 37.75 | 37.75 | -0.2 (-0.53%) | 243,342 |
| 21 Jan 2019 | INR | 39 | 39.1 | 37.5 | 37.95 | 37.95 | -0.8 (-2.06%) | 113,138 |
| 18 Jan 2019 | INR | 39.65 | 40.15 | 38.35 | 38.75 | 38.75 | -0.9 (-2.27%) | 180,157 |
| 17 Jan 2019 | INR | 39.75 | 40.25 | 39.15 | 39.65 | 39.65 | +0.5 (+1.28%) | 221,463 |
| 16 Jan 2019 | INR | 39.3 | 39.35 | 38.55 | 39.15 | 39.15 | +0.4 (+1.03%) | 167,243 |
| 15 Jan 2019 | INR | 40.1 | 40.1 | 38.5 | 38.75 | 38.75 | -0.85 (-2.15%) | 228,070 |
| 14 Jan 2019 | INR | 40.5 | 40.95 | 39.5 | 39.6 | 39.6 | -0.15 (-0.38%) | 269,872 |
| 11 Jan 2019 | INR | 40.65 | 41.35 | 39.5 | 39.75 | 39.75 | -0.9 (-2.21%) | 346,640 |
| 10 Jan 2019 | INR | 40.95 | 40.95 | 40.5 | 40.65 | 40.65 | 0.0 (0.0%) | 82,567 |
| 9 Jan 2019 | INR | 41.2 | 41.2 | 40.5 | 40.65 | 40.65 | -0.1 (-0.25%) | 160,411 |
| 8 Jan 2019 | INR | 41.1 | 41.5 | 40.5 | 40.75 | 40.75 | -0.35 (-0.85%) | 259,216 |
| 7 Jan 2019 | INR | 41 | 42.25 | 41 | 41.1 | 41.1 | +0.55 (+1.36%) | 292,864 |
| 4 Jan 2019 | INR | 40.95 | 41.3 | 40.4 | 40.55 | 40.55 | -0.4 (-0.98%) | 169,984 |
| 3 Jan 2019 | INR | 41.5 | 42.15 | 40.75 | 40.95 | 40.95 | -0.2 (-0.49%) | 211,035 |
| 2 Jan 2019 | INR | 41.1 | 42.5 | 40.55 | 41.15 | 41.15 | -0.25 (-0.60%) | 288,827 |
| 1 Jan 2019 | INR | 41.85 | 41.85 | 41.15 | 41.4 | 41.4 | -0.45 (-1.08%) | 105,166 |
| 31 Dec 2018 | INR | 41.75 | 42.3 | 41.7 | 41.85 | 41.85 | +0.15 (+0.36%) | 211,687 |
| 28 Dec 2018 | INR | 42 | 42.55 | 41.55 | 41.7 | 41.7 | +0.25 (+0.60%) | 233,894 |
| 27 Dec 2018 | INR | 41.75 | 42.7 | 41.25 | 41.45 | 41.45 | -0.1 (-0.24%) | 212,220 |
| 26 Dec 2018 | INR | 42.2 | 42.4 | 40.15 | 41.55 | 41.55 | -0.6 (-1.42%) | 517,905 |
| 24 Dec 2018 | INR | 42.5 | 43.2 | 42 | 42.15 | 42.15 | -0.35 (-0.82%) | 174,059 |
| 21 Dec 2018 | INR | 43.95 | 44.25 | 42.35 | 42.5 | 42.5 | -1.45 (-3.30%) | 443,037 |
| 20 Dec 2018 | INR | 43.95 | 44.65 | 43.6 | 43.95 | 43.95 | -0.2 (-0.45%) | 369,104 |
| 19 Dec 2018 | INR | 44.65 | 44.75 | 44 | 44.15 | 44.15 | -0.1 (-0.23%) | 341,189 |
