| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 15.5 | 15.5 | 14.15 | 14.35 | 14.35 | -0.5 (-3.37%) | 83,598 |
| 25 Jan 2019 | INR | 15.65 | 15.65 | 14.7 | 14.85 | 14.85 | -0.2 (-1.33%) | 39,355 |
| 24 Jan 2019 | INR | 15.1 | 16 | 14.95 | 15.05 | 15.05 | -0.35 (-2.27%) | 35,464 |
| 23 Jan 2019 | INR | 15.35 | 15.55 | 15.05 | 15.4 | 15.4 | +0.05 (+0.33%) | 14,376 |
| 22 Jan 2019 | INR | 16 | 16 | 15.15 | 15.35 | 15.35 | -0.3 (-1.92%) | 46,449 |
| 21 Jan 2019 | INR | 15.65 | 16.35 | 15.1 | 15.65 | 15.65 | 0.0 (0.0%) | 67,967 |
| 18 Jan 2019 | INR | 16 | 16 | 15.55 | 15.65 | 15.65 | -0.35 (-2.19%) | 36,248 |
| 17 Jan 2019 | INR | 16.3 | 16.6 | 16 | 16 | 16 | -0.4 (-2.44%) | 32,172 |
| 16 Jan 2019 | INR | 16.65 | 16.75 | 16 | 16.4 | 16.4 | +0.4 (+2.50%) | 97,415 |
| 15 Jan 2019 | INR | 15.55 | 16 | 15.35 | 16 | 16 | +0.75 (+4.92%) | 37,254 |
| 14 Jan 2019 | INR | 15.25 | 15.65 | 15.1 | 15.25 | 15.25 | -0.3 (-1.93%) | 45,680 |
| 11 Jan 2019 | INR | 15.85 | 16 | 15.5 | 15.55 | 15.55 | -0.3 (-1.89%) | 49,534 |
| 10 Jan 2019 | INR | 16.15 | 16.15 | 15.55 | 15.85 | 15.85 | -0.1 (-0.63%) | 16,374 |
| 9 Jan 2019 | INR | 15.8 | 16.2 | 15.45 | 15.95 | 15.95 | +0.05 (+0.31%) | 21,985 |
| 8 Jan 2019 | INR | 15.7 | 16.35 | 15.35 | 15.9 | 15.9 | -0.05 (-0.31%) | 30,765 |
| 7 Jan 2019 | INR | 16.15 | 16.5 | 15.8 | 15.95 | 15.95 | -0.15 (-0.93%) | 40,335 |
| 4 Jan 2019 | INR | 16.45 | 16.45 | 15.75 | 16.1 | 16.1 | 0.0 (0.0%) | 34,291 |
| 3 Jan 2019 | INR | 16.3 | 16.55 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 18,166 |
| 2 Jan 2019 | INR | 16.4 | 16.75 | 16.15 | 16.3 | 16.3 | -0.1 (-0.61%) | 29,878 |
| 1 Jan 2019 | INR | 16.5 | 16.5 | 16 | 16.4 | 16.4 | +0.15 (+0.92%) | 22,013 |
| 31 Dec 2018 | INR | 16.5 | 16.5 | 16.1 | 16.25 | 16.25 | +0.15 (+0.93%) | 23,323 |
| 28 Dec 2018 | INR | 16.7 | 16.7 | 16 | 16.1 | 16.1 | -0.1 (-0.62%) | 43,713 |
| 27 Dec 2018 | INR | 16.2 | 16.9 | 16.1 | 16.2 | 16.2 | -0.35 (-2.11%) | 42,365 |
| 26 Dec 2018 | INR | 17.15 | 17.15 | 15.9 | 16.55 | 16.55 | +0.15 (+0.91%) | 55,864 |
| 24 Dec 2018 | INR | 16.85 | 16.85 | 16.35 | 16.4 | 16.4 | -0.45 (-2.67%) | 52,799 |
| 21 Dec 2018 | INR | 17.6 | 17.6 | 16.75 | 16.85 | 16.85 | -0.4 (-2.32%) | 76,916 |
| 20 Dec 2018 | INR | 17.4 | 17.5 | 17 | 17.25 | 17.25 | +0.05 (+0.29%) | 50,153 |
| 19 Dec 2018 | INR | 16.45 | 17.5 | 16.45 | 17.2 | 17.2 | +0.35 (+2.08%) | 80,056 |
| 18 Dec 2018 | INR | 16.2 | 17 | 16.2 | 16.85 | 16.85 | +0.15 (+0.90%) | 24,096 |
| 17 Dec 2018 | INR | 16.95 | 17.25 | 16.45 | 16.7 | 16.7 | -0.25 (-1.47%) | 41,939 |
