| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 24 | 24.7 | 21 | 21.65 | 21.65 | -2.25 (-9.41%) | 59,244,492 |
| 28 Jan 2019 | INR | 22.4 | 24.95 | 19.1 | 23.9 | 23.9 | +1.5 (+6.70%) | 164,851,909 |
| 25 Jan 2019 | INR | 33.8 | 33.85 | 20.7 | 22.4 | 22.4 | -11.15 (-33.23%) | 106,916,496 |
| 24 Jan 2019 | INR | 33.85 | 34.1 | 33 | 33.55 | 33.55 | -0.1 (-0.30%) | 11,807,720 |
| 23 Jan 2019 | INR | 34.15 | 34.35 | 33.5 | 33.65 | 33.65 | -0.65 (-1.90%) | 10,217,326 |
| 22 Jan 2019 | INR | 34.8 | 34.95 | 33.5 | 34.3 | 34.3 | -0.45 (-1.29%) | 12,220,305 |
| 21 Jan 2019 | INR | 33.65 | 35.75 | 33.55 | 34.75 | 34.75 | +1.1 (+3.27%) | 11,546,832 |
| 18 Jan 2019 | INR | 35 | 35.1 | 33.4 | 33.65 | 33.65 | -1.25 (-3.58%) | 6,693,586 |
| 17 Jan 2019 | INR | 36.2 | 36.3 | 34.75 | 34.9 | 34.9 | -1.3 (-3.59%) | 6,492,355 |
| 16 Jan 2019 | INR | 36.2 | 36.75 | 35.8 | 36.2 | 36.2 | +0.25 (+0.70%) | 5,866,770 |
| 15 Jan 2019 | INR | 37.65 | 38 | 35.65 | 35.95 | 35.95 | -1.7 (-4.52%) | 12,700,641 |
| 14 Jan 2019 | INR | 40.15 | 40.15 | 37.3 | 37.65 | 37.65 | -2.35 (-5.88%) | 6,041,509 |
| 11 Jan 2019 | INR | 39.7 | 40.3 | 38.6 | 40 | 40 | +0.35 (+0.88%) | 5,137,486 |
| 10 Jan 2019 | INR | 40 | 40.2 | 39.4 | 39.65 | 39.65 | -0.3 (-0.75%) | 3,217,779 |
| 9 Jan 2019 | INR | 40.6 | 41.15 | 39.25 | 39.95 | 39.95 | -0.55 (-1.36%) | 6,889,392 |
| 8 Jan 2019 | INR | 42.05 | 42.55 | 40.25 | 40.5 | 40.5 | -1.1 (-2.64%) | 11,336,247 |
| 7 Jan 2019 | INR | 39.7 | 42.6 | 39.2 | 41.6 | 41.6 | +2.05 (+5.18%) | 17,935,610 |
| 4 Jan 2019 | INR | 37.75 | 40.55 | 37.55 | 39.55 | 39.55 | +1.6 (+4.22%) | 5,591,606 |
| 3 Jan 2019 | INR | 38.5 | 38.95 | 37.6 | 37.95 | 37.95 | -0.4 (-1.04%) | 3,598,166 |
| 2 Jan 2019 | INR | 38.05 | 38.75 | 37.4 | 38.35 | 38.35 | +0.3 (+0.79%) | 3,352,297 |
| 1 Jan 2019 | INR | 38.3 | 38.65 | 37.6 | 38.05 | 38.05 | -0.2 (-0.52%) | 1,943,158 |
| 31 Dec 2018 | INR | 38 | 39.5 | 37.7 | 38.25 | 38.25 | +0.25 (+0.66%) | 3,866,785 |
| 28 Dec 2018 | INR | 37.55 | 38.55 | 37.15 | 38 | 38 | +0.45 (+1.20%) | 3,657,700 |
| 27 Dec 2018 | INR | 37.5 | 37.9 | 36.7 | 37.55 | 37.55 | +0.25 (+0.67%) | 13,333,486 |
| 26 Dec 2018 | INR | 36.2 | 38 | 35.7 | 37.3 | 37.3 | +0.6 (+1.63%) | 5,313,069 |
| 24 Dec 2018 | INR | 39.2 | 39.2 | 36.35 | 36.7 | 36.7 | -2.05 (-5.29%) | 5,833,363 |
| 21 Dec 2018 | INR | 39 | 39.8 | 38.5 | 38.75 | 38.75 | -0.25 (-0.64%) | 4,387,274 |
| 20 Dec 2018 | INR | 38.15 | 39.3 | 37.85 | 39 | 39 | +0.5 (+1.30%) | 2,314,285 |
| 19 Dec 2018 | INR | 36.9 | 39.2 | 36.75 | 38.5 | 38.5 | +1.75 (+4.76%) | 5,313,153 |
| 18 Dec 2018 | INR | 37.5 | 37.65 | 36.5 | 36.75 | 36.75 | -0.95 (-2.52%) | 3,111,908 |
