| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 27.55 | 27.7 | 26.4 | 26.9 | 26.9 | -0.45 (-1.65%) | 11,365 |
| 25 Jan 2019 | INR | 27.65 | 27.9 | 27.1 | 27.35 | 27.35 | -0.3 (-1.08%) | 22,437 |
| 24 Jan 2019 | INR | 27.95 | 28.4 | 27.55 | 27.65 | 27.65 | -0.45 (-1.60%) | 26,989 |
| 23 Jan 2019 | INR | 28.2 | 28.5 | 27.85 | 28.1 | 28.1 | -0.25 (-0.88%) | 15,998 |
| 22 Jan 2019 | INR | 28.3 | 28.8 | 27.8 | 28.35 | 28.35 | -0.2 (-0.70%) | 33,297 |
| 21 Jan 2019 | INR | 28.25 | 29.25 | 28.2 | 28.55 | 28.55 | +0.25 (+0.88%) | 27,918 |
| 18 Jan 2019 | INR | 28.5 | 29.2 | 28.05 | 28.3 | 28.3 | -0.15 (-0.53%) | 41,760 |
| 17 Jan 2019 | INR | 29.8 | 29.8 | 28.1 | 28.45 | 28.45 | -0.15 (-0.52%) | 24,030 |
| 16 Jan 2019 | INR | 28.85 | 29.25 | 28.55 | 28.6 | 28.6 | -0.3 (-1.04%) | 24,598 |
| 15 Jan 2019 | INR | 29.1 | 29.85 | 28.65 | 28.9 | 28.9 | -0.15 (-0.52%) | 11,172 |
| 14 Jan 2019 | INR | 29.2 | 29.35 | 28.25 | 29.05 | 29.05 | -0.4 (-1.36%) | 37,736 |
| 11 Jan 2019 | INR | 29.75 | 29.9 | 29.1 | 29.45 | 29.45 | +0.3 (+1.03%) | 24,718 |
| 10 Jan 2019 | INR | 29.8 | 29.85 | 29 | 29.15 | 29.15 | -0.45 (-1.52%) | 22,159 |
| 9 Jan 2019 | INR | 29.95 | 30.35 | 29.5 | 29.6 | 29.6 | +0.2 (+0.68%) | 42,796 |
| 8 Jan 2019 | INR | 30.1 | 30.55 | 29.35 | 29.4 | 29.4 | -0.75 (-2.49%) | 86,650 |
| 7 Jan 2019 | INR | 30.95 | 30.95 | 30 | 30.15 | 30.15 | -0.1 (-0.33%) | 28,294 |
| 4 Jan 2019 | INR | 30.6 | 31.3 | 30 | 30.25 | 30.25 | +0.2 (+0.67%) | 41,391 |
| 3 Jan 2019 | INR | 30.65 | 30.8 | 30 | 30.05 | 30.05 | -0.6 (-1.96%) | 26,537 |
| 2 Jan 2019 | INR | 31 | 31.45 | 30.6 | 30.65 | 30.65 | -0.6 (-1.92%) | 20,560 |
| 1 Jan 2019 | INR | 31.2 | 31.6 | 30.15 | 31.25 | 31.25 | -0.25 (-0.79%) | 39,556 |
| 31 Dec 2018 | INR | 30.6 | 31.95 | 30.35 | 31.5 | 31.5 | +0.8 (+2.61%) | 39,325 |
| 28 Dec 2018 | INR | 31.15 | 31.75 | 30.5 | 30.7 | 30.7 | -0.25 (-0.81%) | 42,568 |
| 27 Dec 2018 | INR | 31.7 | 31.7 | 30.6 | 30.95 | 30.95 | +0.4 (+1.31%) | 20,644 |
| 26 Dec 2018 | INR | 30.4 | 31.25 | 29.7 | 30.55 | 30.55 | 0.0 (0.0%) | 76,323 |
| 24 Dec 2018 | INR | 30.25 | 31.75 | 30.1 | 30.55 | 30.55 | 0.0 (0.0%) | 43,785 |
| 21 Dec 2018 | INR | 32.55 | 32.55 | 30.3 | 30.55 | 30.55 | -1.75 (-5.42%) | 77,624 |
| 20 Dec 2018 | INR | 32.95 | 33.6 | 32.1 | 32.3 | 32.3 | -1 (-3.00%) | 82,334 |
| 19 Dec 2018 | INR | 32.05 | 34.75 | 31.7 | 33.3 | 33.3 | +1.4 (+4.39%) | 290,472 |
| 18 Dec 2018 | INR | 30.9 | 32.2 | 29.8 | 31.9 | 31.9 | +1.25 (+4.08%) | 141,033 |
| 17 Dec 2018 | INR | 30.5 | 31.4 | 29.15 | 30.65 | 30.65 | +0.3 (+0.99%) | 137,001 |
