| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2019 | INR | 16.85 | 17 | 16 | 16.3 | 16.3 | +0.15 (+0.93%) | 14,137 |
| 23 Jan 2019 | INR | 16 | 16.55 | 16 | 16.15 | 16.15 | -0.25 (-1.52%) | 10,857 |
| 22 Jan 2019 | INR | 17 | 17 | 16.3 | 16.4 | 16.4 | -0.35 (-2.09%) | 10,695 |
| 21 Jan 2019 | INR | 16.85 | 17 | 16.75 | 16.75 | 16.75 | +0.05 (+0.30%) | 13,622 |
| 18 Jan 2019 | INR | 17.05 | 17.05 | 16.7 | 16.7 | 16.7 | -0.2 (-1.18%) | 12,352 |
| 17 Jan 2019 | INR | 16.95 | 17.05 | 16.75 | 16.9 | 16.9 | -0.1 (-0.59%) | 14,134 |
| 16 Jan 2019 | INR | 17.4 | 17.4 | 16.95 | 17 | 17 | 0.0 (0.0%) | 9,558 |
| 15 Jan 2019 | INR | 17.25 | 17.55 | 16.85 | 17 | 17 | -0.15 (-0.87%) | 51,961 |
| 14 Jan 2019 | INR | 17.45 | 17.65 | 17 | 17.15 | 17.15 | -0.3 (-1.72%) | 19,185 |
| 11 Jan 2019 | INR | 17.85 | 17.85 | 17.4 | 17.45 | 17.45 | -0.2 (-1.13%) | 5,724 |
| 10 Jan 2019 | INR | 17.35 | 18.3 | 17.3 | 17.65 | 17.65 | +0.3 (+1.73%) | 50,239 |
| 9 Jan 2019 | INR | 17.5 | 17.75 | 17.3 | 17.35 | 17.35 | 0.0 (0.0%) | 7,547 |
| 8 Jan 2019 | INR | 17.25 | 17.5 | 17.25 | 17.35 | 17.35 | -0.15 (-0.86%) | 11,879 |
| 7 Jan 2019 | INR | 17.6 | 17.6 | 17.15 | 17.5 | 17.5 | +0.1 (+0.57%) | 19,569 |
| 4 Jan 2019 | INR | 17.5 | 17.55 | 17.05 | 17.4 | 17.4 | +0.05 (+0.29%) | 17,443 |
| 3 Jan 2019 | INR | 17.4 | 17.6 | 17.3 | 17.35 | 17.35 | +0.1 (+0.58%) | 9,691 |
| 2 Jan 2019 | INR | 17.45 | 17.55 | 17.2 | 17.25 | 17.25 | -0.05 (-0.29%) | 10,238 |
| 1 Jan 2019 | INR | 17.7 | 17.7 | 16.95 | 17.3 | 17.3 | -0.6 (-3.35%) | 201,532 |
| 31 Dec 2018 | INR | 18.25 | 18.25 | 17.65 | 17.9 | 17.9 | 0.0 (0.0%) | 10,729 |
| 28 Dec 2018 | INR | 17.25 | 18 | 17.25 | 17.9 | 17.9 | +0.35 (+1.99%) | 27,033 |
| 27 Dec 2018 | INR | 17.55 | 18.25 | 17.35 | 17.55 | 17.55 | +0.05 (+0.29%) | 11,796 |
| 26 Dec 2018 | INR | 18.25 | 18.25 | 17.25 | 17.5 | 17.5 | -0.1 (-0.57%) | 47,079 |
| 24 Dec 2018 | INR | 17.4 | 18.25 | 17.4 | 17.6 | 17.6 | -0.3 (-1.68%) | 13,283 |
| 21 Dec 2018 | INR | 18.3 | 18.35 | 17.85 | 17.9 | 17.9 | -0.5 (-2.72%) | 19,818 |
| 20 Dec 2018 | INR | 18.8 | 18.9 | 18 | 18.4 | 18.4 | +0.1 (+0.55%) | 20,570 |
| 19 Dec 2018 | INR | 18.25 | 19.1 | 17.9 | 18.3 | 18.3 | +0.4 (+2.23%) | 33,410 |
| 18 Dec 2018 | INR | 18.25 | 18.3 | 17.4 | 17.9 | 17.9 | +0.05 (+0.28%) | 24,578 |
| 17 Dec 2018 | INR | 18.05 | 18.05 | 17.3 | 17.85 | 17.85 | +0.2 (+1.13%) | 14,563 |
| 14 Dec 2018 | INR | 17.6 | 18.1 | 17.6 | 17.65 | 17.65 | -0.15 (-0.84%) | 9,197 |
| 13 Dec 2018 | INR | 18.45 | 18.55 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 39,274 |
