| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 27.45 | 27.45 | 24.1 | 25.5 | 25.5 | -1.4 (-5.20%) | 36,208 |
| 25 Jan 2019 | INR | 27 | 27 | 26.1 | 26.9 | 26.9 | -0.1 (-0.37%) | 21,730 |
| 24 Jan 2019 | INR | 27.1 | 27.6 | 26.8 | 27 | 27 | +0.15 (+0.56%) | 20,021 |
| 23 Jan 2019 | INR | 27.5 | 27.8 | 26.8 | 26.85 | 26.85 | -0.15 (-0.56%) | 23,219 |
| 22 Jan 2019 | INR | 28.9 | 28.9 | 27 | 27 | 27 | -0.2 (-0.74%) | 21,070 |
| 21 Jan 2019 | INR | 27.6 | 27.95 | 27 | 27.2 | 27.2 | -0.3 (-1.09%) | 21,159 |
| 18 Jan 2019 | INR | 28.1 | 28.25 | 27 | 27.5 | 27.5 | -0.5 (-1.79%) | 23,253 |
| 17 Jan 2019 | INR | 27.85 | 28 | 27.1 | 28 | 28 | -0.15 (-0.53%) | 21,479 |
| 16 Jan 2019 | INR | 28.6 | 28.7 | 27.45 | 28.15 | 28.15 | -0.45 (-1.57%) | 20,110 |
| 15 Jan 2019 | INR | 29.25 | 29.3 | 27.2 | 28.6 | 28.6 | -0.5 (-1.72%) | 20,425 |
| 14 Jan 2019 | INR | 29.95 | 29.95 | 27.3 | 29.1 | 29.1 | +1.55 (+5.63%) | 23,226 |
| 11 Jan 2019 | INR | 27.05 | 29.5 | 27.05 | 27.55 | 27.55 | -0.9 (-3.16%) | 25,166 |
| 10 Jan 2019 | INR | 28.9 | 29.25 | 27.5 | 28.45 | 28.45 | -0.7 (-2.40%) | 23,406 |
| 9 Jan 2019 | INR | 29.1 | 29.5 | 27.25 | 29.15 | 29.15 | 0.0 (0.0%) | 22,801 |
| 8 Jan 2019 | INR | 29.35 | 29.4 | 27.55 | 29.15 | 29.15 | -0.55 (-1.85%) | 21,300 |
| 7 Jan 2019 | INR | 27.95 | 30 | 27.5 | 29.7 | 29.7 | +2.2 (+8.00%) | 30,574 |
| 4 Jan 2019 | INR | 27.7 | 27.7 | 26.8 | 27.5 | 27.5 | 0.0 (0.0%) | 25,327 |
| 3 Jan 2019 | INR | 27.35 | 27.8 | 27 | 27.5 | 27.5 | +0.3 (+1.10%) | 22,484 |
| 2 Jan 2019 | INR | 27.2 | 27.6 | 26.85 | 27.2 | 27.2 | +0.4 (+1.49%) | 25,566 |
| 1 Jan 2019 | INR | 27.3 | 27.7 | 26.8 | 26.8 | 26.8 | -0.45 (-1.65%) | 25,952 |
| 31 Dec 2018 | INR | 28.45 | 28.45 | 27.1 | 27.25 | 27.25 | +0.15 (+0.55%) | 23,130 |
| 28 Dec 2018 | INR | 26.25 | 27.9 | 26.05 | 27.1 | 27.1 | +0.2 (+0.74%) | 22,772 |
| 27 Dec 2018 | INR | 27.9 | 27.9 | 26.6 | 26.9 | 26.9 | -0.8 (-2.89%) | 24,584 |
| 26 Dec 2018 | INR | 27.1 | 28.5 | 26.6 | 27.7 | 27.7 | +0.6 (+2.21%) | 21,485 |
| 24 Dec 2018 | INR | 27.45 | 27.9 | 25.7 | 27.1 | 27.1 | -0.85 (-3.04%) | 26,588 |
| 21 Dec 2018 | INR | 28.6 | 29.95 | 25.4 | 27.95 | 27.95 | -0.65 (-2.27%) | 29,742 |
| 20 Dec 2018 | INR | 28 | 29.9 | 27.55 | 28.6 | 28.6 | -0.1 (-0.35%) | 20,430 |
| 19 Dec 2018 | INR | 28.8 | 29.5 | 28.5 | 28.7 | 28.7 | -0.4 (-1.37%) | 21,589 |
| 18 Dec 2018 | INR | 28.8 | 29.35 | 28.6 | 29.1 | 29.1 | +0.2 (+0.69%) | 20,110 |
| 17 Dec 2018 | INR | 29 | 29 | 28.15 | 28.9 | 28.9 | +0.75 (+2.66%) | 21,984 |
