| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 16.25 | 16.4 | 15.9 | 16 | 16 | -0.2 (-1.23%) | 51,184 |
| 24 Jan 2019 | INR | 16.9 | 16.9 | 16.1 | 16.2 | 16.2 | -0.05 (-0.31%) | 33,124 |
| 23 Jan 2019 | INR | 16.5 | 16.75 | 16.15 | 16.25 | 16.25 | -0.3 (-1.81%) | 33,960 |
| 22 Jan 2019 | INR | 17.15 | 17.15 | 16.45 | 16.55 | 16.55 | -0.35 (-2.07%) | 41,721 |
| 21 Jan 2019 | INR | 17.1 | 17.15 | 16.6 | 16.9 | 16.9 | -0.15 (-0.88%) | 47,841 |
| 18 Jan 2019 | INR | 17.05 | 17.5 | 17 | 17.05 | 17.05 | -0.4 (-2.29%) | 44,516 |
| 17 Jan 2019 | INR | 17.55 | 17.8 | 17.25 | 17.45 | 17.45 | -0.05 (-0.29%) | 35,696 |
| 16 Jan 2019 | INR | 17.75 | 17.8 | 17.2 | 17.5 | 17.5 | -0.2 (-1.13%) | 38,687 |
| 15 Jan 2019 | INR | 18 | 18.4 | 17.5 | 17.7 | 17.7 | +0.8 (+4.73%) | 221,242 |
| 14 Jan 2019 | INR | 16.6 | 17 | 16.6 | 16.9 | 16.9 | +0.1 (+0.60%) | 24,631 |
| 11 Jan 2019 | INR | 16.85 | 17.2 | 16.6 | 16.8 | 16.8 | -0.05 (-0.30%) | 40,393 |
| 10 Jan 2019 | INR | 17 | 17 | 16.75 | 16.85 | 16.85 | 0.0 (0.0%) | 9,715 |
| 9 Jan 2019 | INR | 17.45 | 17.45 | 16.65 | 16.85 | 16.85 | -0.15 (-0.88%) | 29,989 |
| 8 Jan 2019 | INR | 16.95 | 17.05 | 16.6 | 17 | 17 | +0.2 (+1.19%) | 39,582 |
| 7 Jan 2019 | INR | 16.85 | 17.35 | 16.55 | 16.8 | 16.8 | -0.1 (-0.59%) | 40,790 |
| 4 Jan 2019 | INR | 17.25 | 17.3 | 16.7 | 16.9 | 16.9 | -0.2 (-1.17%) | 34,630 |
| 3 Jan 2019 | INR | 17.1 | 17.35 | 17.05 | 17.1 | 17.1 | -0.05 (-0.29%) | 26,376 |
| 2 Jan 2019 | INR | 17.4 | 17.6 | 17.05 | 17.15 | 17.15 | -0.05 (-0.29%) | 67,681 |
| 1 Jan 2019 | INR | 17.15 | 17.75 | 17 | 17.2 | 17.2 | +0.1 (+0.58%) | 102,087 |
| 31 Dec 2018 | INR | 18.15 | 18.15 | 17 | 17.1 | 17.1 | -0.7 (-3.93%) | 63,820 |
| 28 Dec 2018 | INR | 18 | 18.4 | 17.6 | 17.8 | 17.8 | +1.05 (+6.27%) | 483,898 |
| 27 Dec 2018 | INR | 16.55 | 17 | 16.35 | 16.75 | 16.75 | +0.45 (+2.76%) | 45,960 |
| 26 Dec 2018 | INR | 16.45 | 16.6 | 16.1 | 16.3 | 16.3 | -0.15 (-0.91%) | 30,575 |
| 24 Dec 2018 | INR | 16.8 | 16.85 | 16.15 | 16.45 | 16.45 | -0.35 (-2.08%) | 33,059 |
| 21 Dec 2018 | INR | 16.95 | 17.1 | 16.5 | 16.8 | 16.8 | -0.25 (-1.47%) | 32,982 |
| 20 Dec 2018 | INR | 16.7 | 17.2 | 16.7 | 17.05 | 17.05 | +0.3 (+1.79%) | 68,811 |
| 19 Dec 2018 | INR | 16.7 | 17.35 | 16.35 | 16.75 | 16.75 | +0.4 (+2.45%) | 195,694 |
| 18 Dec 2018 | INR | 16.25 | 16.6 | 16 | 16.35 | 16.35 | +0.1 (+0.62%) | 107,445 |
| 17 Dec 2018 | INR | 16.4 | 16.7 | 16.05 | 16.25 | 16.25 | +0.15 (+0.93%) | 31,753 |
| 14 Dec 2018 | INR | 16.25 | 16.5 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 58,466 |
