| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 33 | 33 | 30.8 | 31.65 | 31.65 | -1.4 (-4.24%) | 68,659 |
| 25 Jan 2019 | INR | 33.65 | 34.5 | 32.9 | 33.05 | 33.05 | -0.85 (-2.51%) | 20,189 |
| 24 Jan 2019 | INR | 34 | 34.2 | 33.5 | 33.9 | 33.9 | +0.25 (+0.74%) | 8,176 |
| 23 Jan 2019 | INR | 33.4 | 34.5 | 33.4 | 33.65 | 33.65 | -0.15 (-0.44%) | 3,272 |
| 22 Jan 2019 | INR | 34.6 | 34.6 | 33.65 | 33.8 | 33.8 | -0.65 (-1.89%) | 293,542 |
| 21 Jan 2019 | INR | 34.55 | 35 | 33.65 | 34.45 | 34.45 | -0.1 (-0.29%) | 16,438 |
| 18 Jan 2019 | INR | 35.15 | 35.15 | 34.05 | 34.55 | 34.55 | -0.9 (-2.54%) | 90,971 |
| 17 Jan 2019 | INR | 36.05 | 36.05 | 35.3 | 35.45 | 35.45 | -0.2 (-0.56%) | 10,316 |
| 16 Jan 2019 | INR | 36.25 | 36.25 | 35.4 | 35.65 | 35.65 | -0.2 (-0.56%) | 38,516 |
| 15 Jan 2019 | INR | 35.5 | 36.35 | 35.25 | 35.85 | 35.85 | +0.35 (+0.99%) | 28,389 |
| 14 Jan 2019 | INR | 35.75 | 35.75 | 34.75 | 35.5 | 35.5 | +0.45 (+1.28%) | 11,068 |
| 11 Jan 2019 | INR | 35.6 | 35.6 | 34.75 | 35.05 | 35.05 | -0.2 (-0.57%) | 21,962 |
| 10 Jan 2019 | INR | 35.55 | 35.75 | 35.05 | 35.25 | 35.25 | +0.1 (+0.28%) | 8,911 |
| 9 Jan 2019 | INR | 36 | 36.4 | 35 | 35.15 | 35.15 | -0.45 (-1.26%) | 39,258 |
| 8 Jan 2019 | INR | 35.35 | 35.8 | 35.35 | 35.6 | 35.6 | -0.05 (-0.14%) | 7,590 |
| 7 Jan 2019 | INR | 36.9 | 36.9 | 35.4 | 35.65 | 35.65 | +0.2 (+0.56%) | 219,530 |
| 4 Jan 2019 | INR | 36.15 | 36.15 | 35.3 | 35.45 | 35.45 | -0.4 (-1.12%) | 23,326 |
| 3 Jan 2019 | INR | 36.25 | 36.8 | 35.75 | 35.85 | 35.85 | -0.45 (-1.24%) | 18,087 |
| 2 Jan 2019 | INR | 37.25 | 37.6 | 36 | 36.3 | 36.3 | -0.8 (-2.16%) | 13,483 |
| 1 Jan 2019 | INR | 36.8 | 37.5 | 35.8 | 37.1 | 37.1 | +1.45 (+4.07%) | 92,422 |
| 31 Dec 2018 | INR | 37 | 37 | 35.5 | 35.65 | 35.65 | +0.2 (+0.56%) | 13,523 |
| 28 Dec 2018 | INR | 37.9 | 37.9 | 34.65 | 35.45 | 35.45 | -0.7 (-1.94%) | 42,406 |
| 27 Dec 2018 | INR | 37.8 | 37.8 | 36.05 | 36.15 | 36.15 | +0.35 (+0.98%) | 26,263 |
| 26 Dec 2018 | INR | 37.15 | 37.15 | 35.5 | 35.8 | 35.8 | -1.35 (-3.63%) | 62,780 |
| 24 Dec 2018 | INR | 38.45 | 38.5 | 36.6 | 37.15 | 37.15 | -0.65 (-1.72%) | 9,848 |
| 21 Dec 2018 | INR | 39.35 | 39.4 | 36.5 | 37.8 | 37.8 | -1.15 (-2.95%) | 53,276 |
| 20 Dec 2018 | INR | 38.95 | 39.6 | 38.8 | 38.95 | 38.95 | -0.45 (-1.14%) | 67,733 |
| 19 Dec 2018 | INR | 37.85 | 39.6 | 36.55 | 39.4 | 39.4 | +1.9 (+5.07%) | 201,262 |
| 18 Dec 2018 | INR | 37.1 | 38.15 | 35.1 | 37.5 | 37.5 | +0.9 (+2.46%) | 103,212 |
| 17 Dec 2018 | INR | 37.8 | 37.8 | 36.5 | 36.6 | 36.6 | -0.2 (-0.54%) | 6,112 |
