| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 24.35 | 24.6 | 23.5 | 23.95 | 23.95 | +0.2 (+0.84%) | 22,198 |
| 28 Jan 2019 | INR | 26.4 | 27.35 | 22.75 | 23.75 | 23.75 | -2.65 (-10.04%) | 100,770 |
| 25 Jan 2019 | INR | 27.55 | 28.25 | 26 | 26.4 | 26.4 | -1.65 (-5.88%) | 41,464 |
| 24 Jan 2019 | INR | 29.6 | 29.9 | 27.5 | 28.05 | 28.05 | -1.45 (-4.92%) | 30,392 |
| 23 Jan 2019 | INR | 30.2 | 30.5 | 28.9 | 29.5 | 29.5 | -0.45 (-1.50%) | 85,957 |
| 22 Jan 2019 | INR | 28 | 30.7 | 27.55 | 29.95 | 29.95 | +2.05 (+7.35%) | 283,238 |
| 21 Jan 2019 | INR | 32.45 | 33 | 27.3 | 27.9 | 27.9 | -2.45 (-8.07%) | 526,888 |
| 18 Jan 2019 | INR | 26 | 30.35 | 24.5 | 30.35 | 30.35 | +5.05 (+19.96%) | 616,006 |
| 17 Jan 2019 | INR | 24.85 | 25.75 | 24.5 | 25.3 | 25.3 | +0.35 (+1.40%) | 29,548 |
| 16 Jan 2019 | INR | 25.7 | 26.4 | 24.6 | 24.95 | 24.95 | -0.05 (-0.20%) | 32,797 |
| 15 Jan 2019 | INR | 25.05 | 25.8 | 24.85 | 25 | 25 | -0.25 (-0.99%) | 2,273 |
| 14 Jan 2019 | INR | 26.3 | 26.3 | 25 | 25.25 | 25.25 | -0.5 (-1.94%) | 7,373 |
| 11 Jan 2019 | INR | 26 | 26.45 | 25.15 | 25.75 | 25.75 | +0.7 (+2.79%) | 59,621 |
| 10 Jan 2019 | INR | 26.5 | 26.5 | 24.9 | 25.05 | 25.05 | -1.25 (-4.75%) | 31,919 |
| 9 Jan 2019 | INR | 28.2 | 28.2 | 26 | 26.3 | 26.3 | -0.55 (-2.05%) | 14,926 |
| 8 Jan 2019 | INR | 25.9 | 27.5 | 25.9 | 26.85 | 26.85 | +1.1 (+4.27%) | 112,494 |
| 7 Jan 2019 | INR | 24.05 | 27.2 | 24.05 | 25.75 | 25.75 | +1.3 (+5.32%) | 32,357 |
| 4 Jan 2019 | INR | 24.6 | 25 | 24.25 | 24.45 | 24.45 | -0.15 (-0.61%) | 7,779 |
| 3 Jan 2019 | INR | 25.05 | 25.65 | 24.5 | 24.6 | 24.6 | -0.45 (-1.80%) | 6,654 |
| 2 Jan 2019 | INR | 25.15 | 26.65 | 24.6 | 25.05 | 25.05 | -0.75 (-2.91%) | 3,925 |
| 1 Jan 2019 | INR | 25.55 | 26.45 | 25.35 | 25.8 | 25.8 | +0.35 (+1.38%) | 6,845 |
| 31 Dec 2018 | INR | 24.1 | 26.75 | 24.1 | 25.45 | 25.45 | +1.35 (+5.60%) | 85,132 |
| 28 Dec 2018 | INR | 24.4 | 24.45 | 23.45 | 24.1 | 24.1 | +0.4 (+1.69%) | 5,073 |
| 27 Dec 2018 | INR | 24.8 | 24.8 | 23.6 | 23.7 | 23.7 | -0.15 (-0.63%) | 6,654 |
| 26 Dec 2018 | INR | 24 | 24 | 23.55 | 23.85 | 23.85 | -0.25 (-1.04%) | 12,649 |
| 24 Dec 2018 | INR | 24.1 | 25.2 | 24.05 | 24.1 | 24.1 | -0.3 (-1.23%) | 3,433 |
| 21 Dec 2018 | INR | 24.8 | 24.8 | 24.25 | 24.4 | 24.4 | -0.25 (-1.01%) | 3,878 |
| 20 Dec 2018 | INR | 24.75 | 25.05 | 24.45 | 24.65 | 24.65 | -0.05 (-0.20%) | 2,267 |
| 19 Dec 2018 | INR | 24.7 | 25.3 | 24.2 | 24.7 | 24.7 | +0.1 (+0.41%) | 10,968 |
| 18 Dec 2018 | INR | 25.4 | 25.75 | 24.25 | 24.6 | 24.6 | -0.4 (-1.60%) | 9,490 |
