| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 51.5 | 51.5 | 47.05 | 50.75 | 50.75 | +0.4 (+0.79%) | 4,742 |
| 25 Jan 2019 | INR | 53.5 | 53.5 | 50 | 50.35 | 50.35 | -0.45 (-0.89%) | 3,874 |
| 24 Jan 2019 | INR | 53 | 53 | 50.25 | 50.8 | 50.8 | -2.7 (-5.05%) | 7,726 |
| 23 Jan 2019 | INR | 52.5 | 54.45 | 52.15 | 53.5 | 53.5 | +0.65 (+1.23%) | 2,464 |
| 22 Jan 2019 | INR | 54.65 | 54.65 | 52.25 | 52.85 | 52.85 | -0.6 (-1.12%) | 3,306 |
| 21 Jan 2019 | INR | 53.4 | 54 | 52.6 | 53.45 | 53.45 | -0.4 (-0.74%) | 2,040 |
| 18 Jan 2019 | INR | 54.75 | 54.75 | 53.15 | 53.85 | 53.85 | +0.5 (+0.94%) | 2,633 |
| 17 Jan 2019 | INR | 54.4 | 54.7 | 53.25 | 53.35 | 53.35 | -0.4 (-0.74%) | 1,333 |
| 16 Jan 2019 | INR | 54 | 54.7 | 53.25 | 53.75 | 53.75 | +0.2 (+0.37%) | 2,425 |
| 15 Jan 2019 | INR | 55 | 55 | 53.15 | 53.55 | 53.55 | -0.45 (-0.83%) | 1,354 |
| 14 Jan 2019 | INR | 54.95 | 54.95 | 53.3 | 54 | 54 | +0.35 (+0.65%) | 1,518 |
| 11 Jan 2019 | INR | 53.55 | 54.5 | 53.55 | 53.65 | 53.65 | +0.1 (+0.19%) | 1,715 |
| 10 Jan 2019 | INR | 54 | 54.05 | 52.8 | 53.55 | 53.55 | +0.3 (+0.56%) | 4,238 |
| 9 Jan 2019 | INR | 54 | 54.75 | 53.2 | 53.25 | 53.25 | -0.35 (-0.65%) | 1,306 |
| 8 Jan 2019 | INR | 54.75 | 54.75 | 53.2 | 53.6 | 53.6 | +0.1 (+0.19%) | 825 |
| 7 Jan 2019 | INR | 55.7 | 55.7 | 53.1 | 53.5 | 53.5 | -1.25 (-2.28%) | 1,672 |
| 4 Jan 2019 | INR | 53.95 | 54.75 | 53.3 | 54.75 | 54.75 | +0.95 (+1.77%) | 1,109 |
| 3 Jan 2019 | INR | 54.45 | 55 | 53.35 | 53.8 | 53.8 | -0.65 (-1.19%) | 1,922 |
| 2 Jan 2019 | INR | 54.5 | 55.8 | 54.1 | 54.45 | 54.45 | -0.75 (-1.36%) | 3,942 |
| 1 Jan 2019 | INR | 56.45 | 56.45 | 54.5 | 55.2 | 55.2 | +0.45 (+0.82%) | 1,080 |
| 31 Dec 2018 | INR | 55.55 | 55.55 | 54.2 | 54.75 | 54.75 | -0.8 (-1.44%) | 3,252 |
| 28 Dec 2018 | INR | 56.7 | 56.8 | 53.95 | 55.55 | 55.55 | +0.95 (+1.74%) | 8,587 |
| 27 Dec 2018 | INR | 55 | 55.75 | 54 | 54.6 | 54.6 | -0.7 (-1.27%) | 3,687 |
| 26 Dec 2018 | INR | 53.8 | 55.7 | 52.2 | 55.3 | 55.3 | +1.25 (+2.31%) | 3,568 |
| 24 Dec 2018 | INR | 55 | 56 | 53.6 | 54.05 | 54.05 | -0.9 (-1.64%) | 2,854 |
| 21 Dec 2018 | INR | 56.85 | 56.85 | 54.7 | 54.95 | 54.95 | -0.35 (-0.63%) | 6,601 |
| 20 Dec 2018 | INR | 56.55 | 57 | 54.6 | 55.3 | 55.3 | -1.2 (-2.12%) | 5,805 |
| 19 Dec 2018 | INR | 55.5 | 57.8 | 55 | 56.5 | 56.5 | +0.3 (+0.53%) | 8,578 |
| 18 Dec 2018 | INR | 55.15 | 57 | 55.15 | 56.2 | 56.2 | -0.15 (-0.27%) | 1,202 |
| 17 Dec 2018 | INR | 57.65 | 57.65 | 55.85 | 56.35 | 56.35 | +0.95 (+1.71%) | 1,231 |
