| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 49.2 | 50.2 | 39.25 | 40.15 | 40.15 | -9.15 (-18.56%) | 8,813,382 |
| 25 Jan 2019 | INR | 52.1 | 52.15 | 48.3 | 49.3 | 49.3 | -2.8 (-5.37%) | 3,197,194 |
| 24 Jan 2019 | INR | 51.8 | 52.55 | 51.5 | 52.1 | 52.1 | +0.3 (+0.58%) | 1,799,422 |
| 23 Jan 2019 | INR | 51.55 | 52.65 | 51.2 | 51.8 | 51.8 | +0.6 (+1.17%) | 1,184,774 |
| 22 Jan 2019 | INR | 49 | 52 | 49 | 51.2 | 51.2 | +1.25 (+2.50%) | 2,193,093 |
| 21 Jan 2019 | INR | 50.7 | 51.2 | 49.4 | 49.95 | 49.95 | -0.8 (-1.58%) | 2,794,191 |
| 18 Jan 2019 | INR | 51.55 | 52 | 50.1 | 50.75 | 50.75 | -0.05 (-0.10%) | 1,838,291 |
| 17 Jan 2019 | INR | 49.75 | 51.25 | 49.25 | 50.8 | 50.8 | +1.05 (+2.11%) | 1,693,639 |
| 16 Jan 2019 | INR | 50.05 | 50.45 | 49.35 | 49.75 | 49.75 | -0.6 (-1.19%) | 739,390 |
| 15 Jan 2019 | INR | 49.9 | 51.2 | 49.9 | 50.35 | 50.35 | +0.85 (+1.72%) | 2,468,715 |
| 14 Jan 2019 | INR | 50.2 | 50.35 | 49.4 | 49.5 | 49.5 | -0.7 (-1.39%) | 909,320 |
| 11 Jan 2019 | INR | 50.95 | 50.95 | 49.8 | 50.2 | 50.2 | -0.3 (-0.59%) | 453,782 |
| 10 Jan 2019 | INR | 50.6 | 50.95 | 50.2 | 50.5 | 50.5 | -0.5 (-0.98%) | 408,121 |
| 9 Jan 2019 | INR | 52 | 52 | 50.45 | 51 | 51 | -0.5 (-0.97%) | 982,144 |
| 8 Jan 2019 | INR | 50.15 | 52.6 | 49.75 | 51.5 | 51.5 | +1.15 (+2.28%) | 2,039,569 |
| 7 Jan 2019 | INR | 50.45 | 50.8 | 49.55 | 50.35 | 50.35 | +0.4 (+0.80%) | 1,816,914 |
| 4 Jan 2019 | INR | 50 | 50.65 | 49.7 | 49.95 | 49.95 | -0.45 (-0.89%) | 1,659,281 |
| 3 Jan 2019 | INR | 50.1 | 51 | 48.85 | 50.4 | 50.4 | -0.25 (-0.49%) | 1,071,936 |
| 2 Jan 2019 | INR | 50.5 | 51.1 | 50.25 | 50.65 | 50.65 | -0.05 (-0.10%) | 804,554 |
| 1 Jan 2019 | INR | 50.8 | 51.1 | 50.4 | 50.7 | 50.7 | -0.2 (-0.39%) | 1,186,396 |
| 31 Dec 2018 | INR | 50.6 | 51.25 | 50.5 | 50.9 | 50.9 | +0.05 (+0.10%) | 930,924 |
| 28 Dec 2018 | INR | 51.35 | 51.65 | 50.5 | 50.85 | 50.85 | -0.45 (-0.88%) | 1,180,617 |
| 27 Dec 2018 | INR | 51.2 | 52 | 51.05 | 51.3 | 51.3 | +0.55 (+1.08%) | 1,327,021 |
| 26 Dec 2018 | INR | 50.5 | 51.75 | 49.55 | 50.75 | 50.75 | +0.15 (+0.30%) | 1,656,686 |
| 24 Dec 2018 | INR | 50.4 | 51.25 | 49.55 | 50.6 | 50.6 | +0.2 (+0.40%) | 1,133,287 |
| 21 Dec 2018 | INR | 52.1 | 52.45 | 50.1 | 50.4 | 50.4 | -1.55 (-2.98%) | 1,470,758 |
| 20 Dec 2018 | INR | 52.7 | 52.7 | 51.6 | 51.95 | 51.95 | -0.7 (-1.33%) | 948,497 |
| 19 Dec 2018 | INR | 53.45 | 53.65 | 52.1 | 52.65 | 52.65 | 0.0 (0.0%) | 918,244 |
| 18 Dec 2018 | INR | 52.2 | 52.95 | 51.8 | 52.65 | 52.65 | -0.15 (-0.28%) | 698,077 |
| 17 Dec 2018 | INR | 52.25 | 53.6 | 51.85 | 52.8 | 52.8 | +0.65 (+1.25%) | 982,771 |
