| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 39.6 | 41.25 | 39.6 | 39.8 | 39.8 | +0.2 (+0.51%) | 1,579,631 |
| 25 Jan 2019 | INR | 40 | 40.4 | 39.35 | 39.6 | 39.6 | -0.45 (-1.12%) | 1,232,268 |
| 24 Jan 2019 | INR | 40.55 | 40.75 | 39.85 | 40.05 | 40.05 | -0.45 (-1.11%) | 745,512 |
| 23 Jan 2019 | INR | 41.25 | 41.45 | 40.1 | 40.5 | 40.5 | -0.7 (-1.70%) | 1,018,950 |
| 22 Jan 2019 | INR | 42.05 | 42.05 | 41.1 | 41.2 | 41.2 | -0.7 (-1.67%) | 735,710 |
| 21 Jan 2019 | INR | 42 | 42.4 | 41.25 | 41.9 | 41.9 | -0.1 (-0.24%) | 1,250,497 |
| 18 Jan 2019 | INR | 43.15 | 43.15 | 41.75 | 42 | 42 | -0.8 (-1.87%) | 1,728,601 |
| 17 Jan 2019 | INR | 43.45 | 43.6 | 42.6 | 42.8 | 42.8 | -0.65 (-1.50%) | 617,360 |
| 16 Jan 2019 | INR | 43.3 | 44.25 | 43.2 | 43.45 | 43.45 | 0.0 (0.0%) | 1,076,783 |
| 15 Jan 2019 | INR | 43.35 | 43.7 | 42.9 | 43.45 | 43.45 | -0.1 (-0.23%) | 1,691,200 |
| 14 Jan 2019 | INR | 44 | 44 | 43.15 | 43.55 | 43.55 | -0.45 (-1.02%) | 1,381,486 |
| 11 Jan 2019 | INR | 43.3 | 44.35 | 42.4 | 44 | 44 | +1.1 (+2.56%) | 1,932,351 |
| 10 Jan 2019 | INR | 43.4 | 43.4 | 42.8 | 42.9 | 42.9 | -0.35 (-0.81%) | 1,270,425 |
| 9 Jan 2019 | INR | 44.4 | 44.9 | 42.95 | 43.25 | 43.25 | -1 (-2.26%) | 997,973 |
| 8 Jan 2019 | INR | 44.4 | 44.75 | 43.8 | 44.25 | 44.25 | 0.0 (0.0%) | 667,846 |
| 7 Jan 2019 | INR | 44.9 | 45.3 | 44.1 | 44.25 | 44.25 | -0.15 (-0.34%) | 860,611 |
| 4 Jan 2019 | INR | 44.75 | 45.1 | 44.05 | 44.4 | 44.4 | -0.35 (-0.78%) | 1,149,134 |
| 3 Jan 2019 | INR | 45.2 | 45.9 | 44.55 | 44.75 | 44.75 | -0.6 (-1.32%) | 702,088 |
| 2 Jan 2019 | INR | 45.3 | 46.1 | 45.1 | 45.35 | 45.35 | -0.55 (-1.20%) | 676,148 |
| 1 Jan 2019 | INR | 45.55 | 46.4 | 45.15 | 45.9 | 45.9 | +0.35 (+0.77%) | 680,837 |
| 31 Dec 2018 | INR | 45.7 | 46.15 | 44.9 | 45.55 | 45.55 | -0.3 (-0.65%) | 1,334,136 |
| 28 Dec 2018 | INR | 46 | 46.6 | 45.55 | 45.85 | 45.85 | -0.05 (-0.11%) | 846,113 |
| 27 Dec 2018 | INR | 46.6 | 47.2 | 45.7 | 45.9 | 45.9 | -0.45 (-0.97%) | 1,036,451 |
| 26 Dec 2018 | INR | 46.8 | 46.9 | 45.5 | 46.35 | 46.35 | -0.85 (-1.80%) | 1,471,993 |
| 24 Dec 2018 | INR | 47.8 | 48.9 | 46.7 | 47.2 | 47.2 | -0.75 (-1.56%) | 1,478,808 |
| 21 Dec 2018 | INR | 47.55 | 48.8 | 45.8 | 47.95 | 47.95 | +0.95 (+2.02%) | 2,593,860 |
| 20 Dec 2018 | INR | 47 | 47.7 | 46.8 | 47 | 47 | -0.75 (-1.57%) | 746,816 |
| 19 Dec 2018 | INR | 48.7 | 48.7 | 47.6 | 47.75 | 47.75 | -0.7 (-1.44%) | 1,228,887 |
| 18 Dec 2018 | INR | 48.4 | 49 | 47.65 | 48.45 | 48.45 | -0.55 (-1.12%) | 1,426,829 |
| 17 Dec 2018 | INR | 50 | 50 | 47.4 | 49 | 49 | +0.2 (+0.41%) | 3,840,335 |
