| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 43.4 | 44.75 | 43.25 | 43.75 | 43.75 | +0.15 (+0.34%) | 9,309 |
| 25 Jan 2019 | INR | 46.35 | 46.35 | 43.25 | 43.6 | 43.6 | -1.35 (-3.00%) | 27,125 |
| 24 Jan 2019 | INR | 45.3 | 46.6 | 44.7 | 44.95 | 44.95 | -0.65 (-1.43%) | 17,637 |
| 23 Jan 2019 | INR | 45.85 | 46.65 | 45.25 | 45.6 | 45.6 | -0.2 (-0.44%) | 8,190 |
| 22 Jan 2019 | INR | 46.8 | 46.85 | 45.55 | 45.8 | 45.8 | -1.05 (-2.24%) | 16,215 |
| 21 Jan 2019 | INR | 47.3 | 48.45 | 46.8 | 46.85 | 46.85 | -0.5 (-1.06%) | 10,719 |
| 18 Jan 2019 | INR | 47.4 | 47.9 | 47.25 | 47.35 | 47.35 | -0.55 (-1.15%) | 4,529 |
| 17 Jan 2019 | INR | 48.7 | 49 | 47.55 | 47.9 | 47.9 | +0.55 (+1.16%) | 48,294 |
| 16 Jan 2019 | INR | 48 | 48.75 | 46.35 | 47.35 | 47.35 | -0.6 (-1.25%) | 9,411 |
| 15 Jan 2019 | INR | 49 | 49 | 47.15 | 47.95 | 47.95 | +0.35 (+0.74%) | 6,816 |
| 14 Jan 2019 | INR | 46.55 | 47.8 | 46.55 | 47.6 | 47.6 | +0.8 (+1.71%) | 6,610 |
| 11 Jan 2019 | INR | 47.4 | 48 | 46.35 | 46.8 | 46.8 | -0.25 (-0.53%) | 26,212 |
| 10 Jan 2019 | INR | 47.25 | 47.95 | 46.4 | 47.05 | 47.05 | -0.2 (-0.42%) | 12,471 |
| 9 Jan 2019 | INR | 48.2 | 48.5 | 46.95 | 47.25 | 47.25 | -0.85 (-1.77%) | 16,321 |
| 8 Jan 2019 | INR | 47.55 | 48.7 | 47.5 | 48.1 | 48.1 | +0.25 (+0.52%) | 8,068 |
| 7 Jan 2019 | INR | 48.8 | 49.15 | 47.55 | 47.85 | 47.85 | +0.05 (+0.10%) | 3,038 |
| 4 Jan 2019 | INR | 47.45 | 48.5 | 47.45 | 47.8 | 47.8 | -0.7 (-1.44%) | 7,721 |
| 3 Jan 2019 | INR | 48.45 | 49.2 | 47.25 | 48.5 | 48.5 | -0.2 (-0.41%) | 43,918 |
| 2 Jan 2019 | INR | 48.85 | 49.4 | 48.3 | 48.7 | 48.7 | -0.1 (-0.20%) | 11,751 |
| 1 Jan 2019 | INR | 49.5 | 50.15 | 48.25 | 48.8 | 48.8 | -0.2 (-0.41%) | 13,756 |
| 31 Dec 2018 | INR | 49.55 | 49.85 | 48.65 | 49 | 49 | -0.15 (-0.31%) | 9,256 |
| 28 Dec 2018 | INR | 49.65 | 50.5 | 48.6 | 49.15 | 49.15 | -0.5 (-1.01%) | 16,658 |
| 27 Dec 2018 | INR | 50.3 | 51.3 | 49.2 | 49.65 | 49.65 | -0.45 (-0.90%) | 9,472 |
| 26 Dec 2018 | INR | 50.15 | 50.75 | 48.4 | 50.1 | 50.1 | -1.75 (-3.38%) | 31,720 |
| 24 Dec 2018 | INR | 54.95 | 54.95 | 51.2 | 51.85 | 51.85 | +1.65 (+3.29%) | 106,354 |
| 21 Dec 2018 | INR | 51.8 | 51.8 | 49.55 | 50.2 | 50.2 | +0.1 (+0.20%) | 8,488 |
| 20 Dec 2018 | INR | 51.95 | 52.7 | 48.25 | 50.1 | 50.1 | -0.45 (-0.89%) | 12,048 |
| 19 Dec 2018 | INR | 48.25 | 52.2 | 48.25 | 50.55 | 50.55 | +1.15 (+2.33%) | 30,616 |
| 18 Dec 2018 | INR | 50.3 | 50.45 | 49.2 | 49.4 | 49.4 | -1.05 (-2.08%) | 9,721 |
| 17 Dec 2018 | INR | 52.25 | 52.7 | 50.05 | 50.45 | 50.45 | -2.3 (-4.36%) | 44,030 |
