| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2019 | INR | 46 | 46 | 44.15 | 45.2 | 45.2 | -0.95 (-2.06%) | 5,833 |
| 1 Jan 2019 | INR | 45.5 | 46.45 | 45.1 | 46.15 | 46.15 | -0.05 (-0.11%) | 284 |
| 31 Dec 2018 | INR | 45.95 | 47 | 44.55 | 46.2 | 46.2 | +0.35 (+0.76%) | 16,596 |
| 28 Dec 2018 | INR | 45.5 | 47.9 | 44.1 | 45.85 | 45.85 | +0.25 (+0.55%) | 7,413 |
| 27 Dec 2018 | INR | 45.95 | 46.4 | 44.6 | 45.6 | 45.6 | -0.15 (-0.33%) | 6,251 |
| 26 Dec 2018 | INR | 45 | 46.4 | 45 | 45.75 | 45.75 | -0.65 (-1.40%) | 1,485 |
| 24 Dec 2018 | INR | 45.25 | 46.9 | 45 | 46.4 | 46.4 | +1.15 (+2.54%) | 6,850 |
| 21 Dec 2018 | INR | 45 | 46.55 | 45 | 45.25 | 45.25 | -1.35 (-2.90%) | 1,833 |
| 20 Dec 2018 | INR | 46.4 | 46.95 | 46 | 46.6 | 46.6 | +0.2 (+0.43%) | 36,293 |
| 19 Dec 2018 | INR | 47.5 | 47.5 | 46 | 46.4 | 46.4 | +0.2 (+0.43%) | 6,126 |
| 18 Dec 2018 | INR | 50 | 53 | 45.8 | 46.2 | 46.2 | -3.2 (-6.48%) | 44,864 |
| 17 Dec 2018 | INR | 49 | 51.95 | 42.25 | 49.4 | 49.4 | +1.75 (+3.67%) | 73,815 |
| 14 Dec 2018 | INR | 50.25 | 52.8 | 46.55 | 47.65 | 47.65 | -3.65 (-7.12%) | 14,105 |
| 13 Dec 2018 | INR | 50 | 55 | 49.75 | 51.3 | 51.3 | +0.4 (+0.79%) | 32,811 |
| 12 Dec 2018 | INR | 49 | 52.75 | 49 | 50.9 | 50.9 | +2 (+4.09%) | 8,475 |
| 11 Dec 2018 | INR | 47.1 | 49.95 | 46.1 | 48.9 | 48.9 | +1.8 (+3.82%) | 10,494 |
| 10 Dec 2018 | INR | 48.5 | 52 | 47 | 47.1 | 47.1 | -1.65 (-3.38%) | 1,728 |
| 7 Dec 2018 | INR | 49.1 | 53.85 | 46.35 | 48.75 | 48.75 | -1.45 (-2.89%) | 24,758 |
| 6 Dec 2018 | INR | 51.25 | 51.95 | 49.05 | 50.2 | 50.2 | -0.4 (-0.79%) | 25,683 |
| 5 Dec 2018 | INR | 51.45 | 52.45 | 49.5 | 50.6 | 50.6 | -0.4 (-0.78%) | 12,058 |
| 4 Dec 2018 | INR | 52.5 | 53.65 | 48.15 | 51 | 51 | -0.85 (-1.64%) | 27,096 |
| 3 Dec 2018 | INR | 53.7 | 54.45 | 50.7 | 51.85 | 51.85 | +0.5 (+0.97%) | 33,797 |
| 30 Nov 2018 | INR | 51.7 | 52.85 | 50.1 | 51.35 | 51.35 | +2.15 (+4.37%) | 37,828 |
| 29 Nov 2018 | INR | 48.55 | 52.95 | 48.15 | 49.2 | 49.2 | +0.65 (+1.34%) | 21,003 |
| 28 Nov 2018 | INR | 46 | 51 | 46 | 48.55 | 48.55 | +1.3 (+2.75%) | 37,987 |
| 27 Nov 2018 | INR | 47 | 49.8 | 45.8 | 47.25 | 47.25 | +0.4 (+0.85%) | 2,829 |
| 26 Nov 2018 | INR | 50 | 50 | 45 | 46.85 | 46.85 | -0.95 (-1.99%) | 10,616 |
| 22 Nov 2018 | INR | 46.35 | 49.85 | 46.35 | 47.8 | 47.8 | +1.5 (+3.24%) | 7,741 |
| 21 Nov 2018 | INR | 50.4 | 52 | 45.5 | 46.3 | 46.3 | -0.85 (-1.80%) | 11,216 |
| 20 Nov 2018 | INR | 50.2 | 50.2 | 43.6 | 47.15 | 47.15 | -2.8 (-5.61%) | 12,227 |
