| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 33.25 | 34.25 | 31 | 31.95 | 31.95 | -1.3 (-3.91%) | 15,932 |
| 25 Jan 2019 | INR | 33.5 | 35.9 | 33.05 | 33.25 | 33.25 | -2.1 (-5.94%) | 37,045 |
| 24 Jan 2019 | INR | 36.6 | 37.2 | 33.1 | 35.35 | 35.35 | -1.3 (-3.55%) | 103,709 |
| 23 Jan 2019 | INR | 37.5 | 38.2 | 36.05 | 36.65 | 36.65 | -0.8 (-2.14%) | 27,678 |
| 22 Jan 2019 | INR | 38 | 39.85 | 36.6 | 37.45 | 37.45 | -1.5 (-3.85%) | 27,288 |
| 21 Jan 2019 | INR | 40.85 | 40.85 | 38.5 | 38.95 | 38.95 | -1.35 (-3.35%) | 30,859 |
| 18 Jan 2019 | INR | 39.9 | 41.5 | 38.5 | 40.3 | 40.3 | +0.9 (+2.28%) | 66,862 |
| 17 Jan 2019 | INR | 42.5 | 43.2 | 39.05 | 39.4 | 39.4 | -2.35 (-5.63%) | 107,311 |
| 16 Jan 2019 | INR | 43 | 43.3 | 41.5 | 41.75 | 41.75 | -0.25 (-0.60%) | 31,610 |
| 15 Jan 2019 | INR | 43 | 44 | 41.95 | 42 | 42 | +0.4 (+0.96%) | 51,666 |
| 14 Jan 2019 | INR | 40.75 | 43.35 | 40.55 | 41.6 | 41.6 | -0.3 (-0.72%) | 11,965 |
| 11 Jan 2019 | INR | 42.05 | 43.6 | 41.8 | 41.9 | 41.9 | -0.35 (-0.83%) | 40,725 |
| 10 Jan 2019 | INR | 42.6 | 43.75 | 42 | 42.25 | 42.25 | -0.05 (-0.12%) | 14,643 |
| 9 Jan 2019 | INR | 42.3 | 43.7 | 42.1 | 42.3 | 42.3 | -0.35 (-0.82%) | 14,501 |
| 8 Jan 2019 | INR | 43 | 44 | 42 | 42.65 | 42.65 | -0.6 (-1.39%) | 20,105 |
| 7 Jan 2019 | INR | 42.4 | 44.2 | 42.4 | 43.25 | 43.25 | +1 (+2.37%) | 153,509 |
| 4 Jan 2019 | INR | 43.5 | 43.5 | 41 | 42.25 | 42.25 | -1.75 (-3.98%) | 26,422 |
| 3 Jan 2019 | INR | 44.5 | 44.5 | 42.8 | 44 | 44 | +0.8 (+1.85%) | 24,633 |
| 2 Jan 2019 | INR | 43.25 | 43.85 | 42.05 | 43.2 | 43.2 | +0.2 (+0.47%) | 16,997 |
| 1 Jan 2019 | INR | 42.1 | 44.25 | 42 | 43 | 43 | +0.55 (+1.30%) | 27,814 |
| 31 Dec 2018 | INR | 43.5 | 44.5 | 42.15 | 42.45 | 42.45 | -1.05 (-2.41%) | 14,373 |
| 28 Dec 2018 | INR | 43.25 | 44.5 | 36 | 43.5 | 43.5 | -0.6 (-1.36%) | 14,193 |
| 27 Dec 2018 | INR | 43.45 | 45.1 | 43 | 44.1 | 44.1 | +0.4 (+0.92%) | 117,085 |
| 26 Dec 2018 | INR | 46.5 | 47 | 42.3 | 43.7 | 43.7 | -1.9 (-4.17%) | 26,158 |
| 24 Dec 2018 | INR | 46.65 | 47.5 | 44.9 | 45.6 | 45.6 | -1.75 (-3.70%) | 13,635 |
| 21 Dec 2018 | INR | 47 | 48.95 | 46.15 | 47.35 | 47.35 | +0.2 (+0.42%) | 29,110 |
| 20 Dec 2018 | INR | 44.8 | 49.6 | 43 | 47.15 | 47.15 | +3.25 (+7.40%) | 84,198 |
| 19 Dec 2018 | INR | 41.15 | 43.95 | 41.15 | 43.9 | 43.9 | +2.4 (+5.78%) | 170,975 |
| 18 Dec 2018 | INR | 41.05 | 43.5 | 41 | 41.5 | 41.5 | -0.35 (-0.84%) | 33,986 |
| 17 Dec 2018 | INR | 42.4 | 43 | 41.55 | 41.85 | 41.85 | -0.55 (-1.30%) | 19,752 |
