| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 20.95 | 21.6 | 20.4 | 20.75 | 20.75 | -0.6 (-2.81%) | 9,038 |
| 24 Jan 2019 | INR | 21.1 | 21.45 | 20 | 21.35 | 21.35 | +0.3 (+1.43%) | 14,305 |
| 23 Jan 2019 | INR | 22.65 | 22.65 | 20.9 | 21.05 | 21.05 | -0.5 (-2.32%) | 31,339 |
| 22 Jan 2019 | INR | 22.25 | 22.25 | 21.4 | 21.55 | 21.55 | -0.45 (-2.05%) | 5,063 |
| 21 Jan 2019 | INR | 21.8 | 22.25 | 21 | 22 | 22 | +0.55 (+2.56%) | 23,550 |
| 18 Jan 2019 | INR | 21.95 | 21.95 | 21.25 | 21.45 | 21.45 | -0.15 (-0.69%) | 10,431 |
| 17 Jan 2019 | INR | 21.85 | 22.05 | 21.4 | 21.6 | 21.6 | -0.4 (-1.82%) | 27,638 |
| 16 Jan 2019 | INR | 21.85 | 22.3 | 21.05 | 22 | 22 | +0.45 (+2.09%) | 31,906 |
| 15 Jan 2019 | INR | 21.9 | 21.95 | 21.5 | 21.55 | 21.55 | 0.0 (0.0%) | 27,914 |
| 14 Jan 2019 | INR | 21.85 | 22.05 | 21.5 | 21.55 | 21.55 | -0.45 (-2.05%) | 34,862 |
| 11 Jan 2019 | INR | 21.85 | 22.15 | 21.65 | 22 | 22 | 0.0 (0.0%) | 5,085 |
| 10 Jan 2019 | INR | 22.05 | 22.2 | 21.8 | 22 | 22 | +0.05 (+0.23%) | 67,909 |
| 9 Jan 2019 | INR | 21.8 | 22.4 | 21.8 | 21.95 | 21.95 | -0.15 (-0.68%) | 8,099 |
| 8 Jan 2019 | INR | 22.15 | 22.6 | 21.6 | 22.1 | 22.1 | -0.05 (-0.23%) | 24,881 |
| 7 Jan 2019 | INR | 22.4 | 22.4 | 21.8 | 22.15 | 22.15 | +0.2 (+0.91%) | 8,465 |
| 4 Jan 2019 | INR | 22.4 | 22.5 | 21.6 | 21.95 | 21.95 | +0.05 (+0.23%) | 16,887 |
| 3 Jan 2019 | INR | 22.1 | 22.55 | 21.7 | 21.9 | 21.9 | -0.2 (-0.90%) | 16,411 |
| 2 Jan 2019 | INR | 22.1 | 22.7 | 21.9 | 22.1 | 22.1 | -0.3 (-1.34%) | 14,694 |
| 1 Jan 2019 | INR | 22.95 | 22.95 | 22 | 22.4 | 22.4 | +0.15 (+0.67%) | 19,821 |
| 31 Dec 2018 | INR | 22.5 | 22.75 | 22.2 | 22.25 | 22.25 | -0.35 (-1.55%) | 27,113 |
| 28 Dec 2018 | INR | 22.5 | 22.85 | 22.4 | 22.6 | 22.6 | -0.1 (-0.44%) | 11,689 |
| 27 Dec 2018 | INR | 22.25 | 23.3 | 22.2 | 22.7 | 22.7 | +0.2 (+0.89%) | 8,538 |
| 26 Dec 2018 | INR | 22.9 | 22.9 | 22.1 | 22.5 | 22.5 | +0.05 (+0.22%) | 5,474 |
| 24 Dec 2018 | INR | 22.15 | 22.85 | 22.1 | 22.45 | 22.45 | -0.1 (-0.44%) | 9,306 |
| 21 Dec 2018 | INR | 23 | 23 | 22.2 | 22.55 | 22.55 | -0.3 (-1.31%) | 8,244 |
| 20 Dec 2018 | INR | 23.05 | 23.35 | 22.35 | 22.85 | 22.85 | -0.45 (-1.93%) | 25,900 |
| 19 Dec 2018 | INR | 22.7 | 23.5 | 22 | 23.3 | 23.3 | +1.35 (+6.15%) | 35,478 |
| 18 Dec 2018 | INR | 22.15 | 22.45 | 20.4 | 21.95 | 21.95 | -0.2 (-0.90%) | 64,517 |
| 17 Dec 2018 | INR | 22.25 | 22.9 | 22.1 | 22.15 | 22.15 | +0.05 (+0.23%) | 7,965 |
| 14 Dec 2018 | INR | 22.85 | 23 | 22 | 22.1 | 22.1 | -0.8 (-3.49%) | 45,286 |
