| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 4.65 | 4.65 | 4.3 | 4.3 | 4.3 | -0.37 (-7.92%) | 40,733 |
| 25 Jan 2019 | INR | 4.56 | 4.75 | 4.56 | 4.67 | 4.67 | +0.16 (+3.55%) | 21,883 |
| 24 Jan 2019 | INR | 4.74 | 4.74 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 6,730 |
| 23 Jan 2019 | INR | 4.57 | 4.7 | 4.38 | 4.56 | 4.56 | +0.09 (+2.01%) | 40,734 |
| 22 Jan 2019 | INR | 4.5 | 4.64 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 53,839 |
| 21 Jan 2019 | INR | 4.53 | 4.65 | 4.5 | 4.51 | 4.51 | -0.12 (-2.59%) | 25,708 |
| 18 Jan 2019 | INR | 4.82 | 4.82 | 4.57 | 4.63 | 4.63 | 0.0 (0.0%) | 26,247 |
| 17 Jan 2019 | INR | 4.6 | 4.96 | 4.54 | 4.63 | 4.63 | +0.11 (+2.43%) | 42,100 |
| 16 Jan 2019 | INR | 4.47 | 4.65 | 4.46 | 4.52 | 4.52 | -0.03 (-0.66%) | 62,136 |
| 15 Jan 2019 | INR | 4.8 | 4.8 | 4.46 | 4.55 | 4.55 | -0.07 (-1.52%) | 43,897 |
| 14 Jan 2019 | INR | 4.61 | 4.8 | 4.59 | 4.62 | 4.62 | -0.08 (-1.70%) | 14,386 |
| 11 Jan 2019 | INR | 4.65 | 4.8 | 4.6 | 4.7 | 4.7 | +0.09 (+1.95%) | 9,500 |
| 10 Jan 2019 | INR | 4.56 | 4.8 | 4.56 | 4.61 | 4.61 | -0.09 (-1.91%) | 76,203 |
| 9 Jan 2019 | INR | 4.8 | 4.86 | 4.66 | 4.7 | 4.7 | -0.07 (-1.47%) | 20,602 |
| 8 Jan 2019 | INR | 4.79 | 4.79 | 4.66 | 4.77 | 4.77 | +0.11 (+2.36%) | 8,623 |
| 7 Jan 2019 | INR | 4.67 | 4.84 | 4.61 | 4.66 | 4.66 | +0.05 (+1.08%) | 30,928 |
| 4 Jan 2019 | INR | 4.66 | 4.68 | 4.55 | 4.61 | 4.61 | +0.02 (+0.44%) | 34,510 |
| 3 Jan 2019 | INR | 4.78 | 4.78 | 4.5 | 4.59 | 4.59 | -0.06 (-1.29%) | 118,041 |
| 2 Jan 2019 | INR | 4.8 | 4.92 | 4.57 | 4.65 | 4.65 | -0.21 (-4.32%) | 88,237 |
| 1 Jan 2019 | INR | 4.78 | 4.9 | 4.76 | 4.86 | 4.86 | +0.02 (+0.41%) | 10,330 |
| 31 Dec 2018 | INR | 4.8 | 4.97 | 4.71 | 4.84 | 4.84 | +0.18 (+3.86%) | 24,300 |
| 28 Dec 2018 | INR | 4.85 | 4.85 | 4.65 | 4.66 | 4.66 | -0.06 (-1.27%) | 155,343 |
| 27 Dec 2018 | INR | 4.56 | 4.79 | 4.56 | 4.72 | 4.72 | +0.04 (+0.85%) | 60,654 |
| 26 Dec 2018 | INR | 4.96 | 4.96 | 4.65 | 4.68 | 4.68 | -0.14 (-2.90%) | 108,054 |
| 24 Dec 2018 | INR | 4.9 | 4.9 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 51,470 |
| 21 Dec 2018 | INR | 4.89 | 4.9 | 4.83 | 4.87 | 4.87 | +0.01 (+0.21%) | 27,160 |
| 20 Dec 2018 | INR | 4.94 | 4.97 | 4.8 | 4.86 | 4.86 | -0.01 (-0.21%) | 23,683 |
| 19 Dec 2018 | INR | 4.87 | 5.15 | 4.86 | 4.87 | 4.87 | +0.11 (+2.31%) | 72,252 |
| 18 Dec 2018 | INR | 4.85 | 4.92 | 4.72 | 4.76 | 4.76 | -0.08 (-1.65%) | 41,226 |
| 17 Dec 2018 | INR | 4.85 | 5.03 | 4.8 | 4.84 | 4.84 | -0.2 (-3.97%) | 29,425 |
