| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 31 | 31.35 | 30.65 | 31.15 | 31.15 | +0.1 (+0.32%) | 297,652 |
| 28 Jan 2019 | INR | 32.4 | 32.55 | 30.75 | 31.05 | 31.05 | -1.65 (-5.05%) | 403,328 |
| 25 Jan 2019 | INR | 32.9 | 32.9 | 32.3 | 32.7 | 32.7 | +0.2 (+0.62%) | 227,198 |
| 24 Jan 2019 | INR | 33 | 33 | 32.25 | 32.5 | 32.5 | -0.25 (-0.76%) | 128,111 |
| 23 Jan 2019 | INR | 32.5 | 32.9 | 32.15 | 32.75 | 32.75 | +0.5 (+1.55%) | 309,587 |
| 22 Jan 2019 | INR | 32.45 | 32.45 | 31.75 | 32.25 | 32.25 | +0.3 (+0.94%) | 378,822 |
| 21 Jan 2019 | INR | 34.95 | 34.95 | 31.5 | 31.95 | 31.95 | -3 (-8.58%) | 879,783 |
| 18 Jan 2019 | INR | 35.9 | 35.9 | 34.8 | 34.95 | 34.95 | -0.5 (-1.41%) | 215,034 |
| 17 Jan 2019 | INR | 35.6 | 35.85 | 35.25 | 35.45 | 35.45 | -0.2 (-0.56%) | 217,570 |
| 16 Jan 2019 | INR | 36.25 | 36.9 | 35.45 | 35.65 | 35.65 | -0.35 (-0.97%) | 1,204,041 |
| 15 Jan 2019 | INR | 36 | 36.45 | 35.95 | 36 | 36 | 0.0 (0.0%) | 277,213 |
| 14 Jan 2019 | INR | 36.45 | 36.45 | 35.75 | 36 | 36 | -0.45 (-1.23%) | 1,164,404 |
| 11 Jan 2019 | INR | 36.4 | 36.55 | 35.85 | 36.45 | 36.45 | +0.35 (+0.97%) | 476,162 |
| 10 Jan 2019 | INR | 37 | 37.4 | 35.7 | 36.1 | 36.1 | -0.7 (-1.90%) | 2,824,741 |
| 9 Jan 2019 | INR | 36.2 | 37.3 | 35.65 | 36.8 | 36.8 | +1.05 (+2.94%) | 2,758,280 |
| 8 Jan 2019 | INR | 35.8 | 35.9 | 35.05 | 35.75 | 35.75 | +0.45 (+1.27%) | 393,817 |
| 7 Jan 2019 | INR | 36.3 | 36.5 | 35.1 | 35.3 | 35.3 | -0.45 (-1.26%) | 661,375 |
| 4 Jan 2019 | INR | 36.95 | 36.95 | 35.55 | 35.75 | 35.75 | -1.2 (-3.25%) | 1,380,396 |
| 3 Jan 2019 | INR | 37.4 | 37.4 | 36.4 | 36.95 | 36.95 | -0.3 (-0.81%) | 1,355,968 |
| 2 Jan 2019 | INR | 37.2 | 37.95 | 37 | 37.25 | 37.25 | +0.05 (+0.13%) | 1,818,337 |
| 1 Jan 2019 | INR | 37.5 | 37.5 | 37 | 37.2 | 37.2 | +0.55 (+1.50%) | 938,962 |
| 31 Dec 2018 | INR | 36.65 | 36.95 | 36.1 | 36.65 | 36.65 | +0.6 (+1.66%) | 1,409,898 |
| 28 Dec 2018 | INR | 36.95 | 37.9 | 35.95 | 36.05 | 36.05 | -0.2 (-0.55%) | 5,645,781 |
| 27 Dec 2018 | INR | 35.3 | 37.5 | 34.6 | 36.25 | 36.25 | +2.15 (+6.30%) | 6,931,060 |
| 26 Dec 2018 | INR | 35 | 35.15 | 32 | 34.1 | 34.1 | -1.05 (-2.99%) | 555,727 |
| 24 Dec 2018 | INR | 36.05 | 36.4 | 35 | 35.15 | 35.15 | -0.5 (-1.40%) | 566,454 |
| 21 Dec 2018 | INR | 35.6 | 35.9 | 34.7 | 35.65 | 35.65 | +1.35 (+3.94%) | 1,445,209 |
| 20 Dec 2018 | INR | 33.5 | 35.6 | 32.95 | 34.3 | 34.3 | +1.15 (+3.47%) | 1,672,016 |
| 19 Dec 2018 | INR | 31.5 | 33.45 | 31.1 | 33.15 | 33.15 | +1.75 (+5.57%) | 1,120,405 |
| 18 Dec 2018 | INR | 30.7 | 31.45 | 30.55 | 31.4 | 31.4 | +0.5 (+1.62%) | 443,577 |
