| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 55.3 | 56.96 | 53.76 | 54.3 | 27.15 | -1.54 (-2.76%) | 2,224,140 |
| 25 Jan 2019 | INR | 55.96 | 57.1 | 53.7 | 55.84 | 27.92 | +1.04 (+1.90%) | 435,362 |
| 24 Jan 2019 | INR | 52.8 | 55.26 | 52.76 | 54.8 | 27.4 | +1.26 (+2.35%) | 371,928 |
| 23 Jan 2019 | INR | 56.1 | 57 | 52.66 | 53.54 | 26.77 | -2.42 (-4.32%) | 2,860,514 |
| 22 Jan 2019 | INR | 57.4 | 58.26 | 55.8 | 55.96 | 27.98 | -2.08 (-3.58%) | 863,946 |
| 21 Jan 2019 | INR | 58.1 | 58.66 | 57.66 | 58.04 | 29.02 | 0.0 (0.0%) | 1,508,152 |
| 18 Jan 2019 | INR | 58.16 | 58.8 | 57.76 | 58.04 | 29.02 | -0.26 (-0.45%) | 227,042 |
| 17 Jan 2019 | INR | 61.04 | 61.16 | 57.8 | 58.3 | 29.15 | -2.4 (-3.95%) | 361,326 |
| 16 Jan 2019 | INR | 58.7 | 61.96 | 57.5 | 60.7 | 30.35 | +2.8 (+4.84%) | 1,894,752 |
| 15 Jan 2019 | INR | 58.5 | 58.54 | 57.2 | 57.9 | 28.95 | +0.06 (+0.10%) | 368,674 |
| 14 Jan 2019 | INR | 56.84 | 58.3 | 56.2 | 57.84 | 28.92 | +1.3 (+2.30%) | 296,636 |
| 11 Jan 2019 | INR | 56.3 | 56.96 | 55.66 | 56.54 | 28.27 | +0.24 (+0.43%) | 1,259,428 |
| 10 Jan 2019 | INR | 59.7 | 59.7 | 56.04 | 56.3 | 28.15 | -2.9 (-4.90%) | 1,760,180 |
| 9 Jan 2019 | INR | 58.3 | 59.5 | 58.2 | 59.2 | 29.6 | +1.5 (+2.60%) | 931,718 |
| 8 Jan 2019 | INR | 59.66 | 59.66 | 56.2 | 57.7 | 28.85 | -2.26 (-3.77%) | 5,115,638 |
| 7 Jan 2019 | INR | 60 | 61.4 | 58.6 | 59.96 | 29.98 | -0.04 (-0.07%) | 1,248,534 |
| 4 Jan 2019 | INR | 57.5 | 60.34 | 57 | 60 | 30 | +2.96 (+5.19%) | 2,223,790 |
| 3 Jan 2019 | INR | 60.8 | 61.76 | 56.5 | 57.04 | 28.52 | -4 (-6.55%) | 3,479,804 |
| 2 Jan 2019 | INR | 63.76 | 65.4 | 60.34 | 61.04 | 30.52 | -3.06 (-4.77%) | 3,105,204 |
| 1 Jan 2019 | INR | 63.46 | 64.6 | 62.34 | 64.1 | 32.05 | +1.76 (+2.82%) | 1,233,968 |
| 31 Dec 2018 | INR | 59.2 | 63.4 | 59.2 | 62.34 | 31.17 | +2.64 (+4.42%) | 1,220,386 |
| 28 Dec 2018 | INR | 58.1 | 61.5 | 58.04 | 59.7 | 29.85 | +1.2 (+2.05%) | 773,802 |
| 27 Dec 2018 | INR | 59.1 | 60.8 | 58.04 | 58.5 | 29.25 | -0.6 (-1.02%) | 1,416,876 |
| 26 Dec 2018 | INR | 58 | 59.5 | 57.1 | 59.1 | 29.55 | +0.4 (+0.68%) | 296,490 |
| 24 Dec 2018 | INR | 59.9 | 59.9 | 58.1 | 58.7 | 29.35 | -0.84 (-1.41%) | 284,192 |
| 21 Dec 2018 | INR | 60.4 | 60.6 | 59.5 | 59.54 | 29.77 | -0.66 (-1.10%) | 1,313,656 |
| 20 Dec 2018 | INR | 61.4 | 61.76 | 59.46 | 60.2 | 30.1 | -1.8 (-2.90%) | 733,916 |
| 19 Dec 2018 | INR | 59.6 | 62.4 | 59.4 | 62 | 31 | +2.84 (+4.80%) | 1,796,752 |
| 18 Dec 2018 | INR | 62.5 | 62.9 | 58.66 | 59.16 | 29.58 | -3.64 (-5.80%) | 3,070,114 |
| 17 Dec 2018 | INR | 61.46 | 63.76 | 61.1 | 62.8 | 31.4 | +1.64 (+2.68%) | 632,280 |
