| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 17 | 17.45 | 16.1 | 17 | 17 | +0.1 (+0.59%) | 188,340 |
| 25 Jan 2019 | INR | 15.85 | 17 | 15.65 | 16.9 | 16.9 | +0.55 (+3.36%) | 17,032 |
| 24 Jan 2019 | INR | 15.45 | 17 | 15.45 | 16.35 | 16.35 | +0.1 (+0.62%) | 63,581 |
| 23 Jan 2019 | INR | 15.5 | 16.4 | 15.3 | 16.25 | 16.25 | +0.35 (+2.20%) | 12,598 |
| 22 Jan 2019 | INR | 15.1 | 16.2 | 15.1 | 15.9 | 15.9 | +0.2 (+1.27%) | 14,298 |
| 21 Jan 2019 | INR | 14.8 | 16 | 14.8 | 15.7 | 15.7 | +0.35 (+2.28%) | 19,725 |
| 18 Jan 2019 | INR | 14.5 | 15.8 | 14.5 | 15.35 | 15.35 | +0.25 (+1.66%) | 19,428 |
| 17 Jan 2019 | INR | 14.55 | 15.4 | 14.55 | 15.1 | 15.1 | +0.05 (+0.33%) | 17,782 |
| 16 Jan 2019 | INR | 14.4 | 15.5 | 14.4 | 15.05 | 15.05 | +0.15 (+1.01%) | 15,550 |
| 15 Jan 2019 | INR | 14.75 | 15.1 | 13.85 | 14.9 | 14.9 | +0.5 (+3.47%) | 19,715 |
| 14 Jan 2019 | INR | 13.45 | 14.7 | 13.45 | 14.4 | 14.4 | +0.35 (+2.49%) | 22,147 |
| 11 Jan 2019 | INR | 13.4 | 14.25 | 13.4 | 14.05 | 14.05 | +0.15 (+1.08%) | 22,414 |
| 10 Jan 2019 | INR | 13.4 | 13.95 | 13.4 | 13.9 | 13.9 | -0.1 (-0.71%) | 7,100 |
| 9 Jan 2019 | INR | 13.55 | 14.1 | 13.15 | 14 | 14 | +0.5 (+3.70%) | 26,654 |
| 8 Jan 2019 | INR | 13.25 | 14.1 | 13.05 | 13.5 | 13.5 | -0.2 (-1.46%) | 4,841 |
| 7 Jan 2019 | INR | 13.9 | 14.3 | 13.55 | 13.7 | 13.7 | -0.2 (-1.44%) | 27,776 |
| 4 Jan 2019 | INR | 14.1 | 14.3 | 13.55 | 13.9 | 13.9 | -0.15 (-1.07%) | 13,060 |
| 3 Jan 2019 | INR | 13.5 | 14.25 | 13.15 | 14.05 | 14.05 | +0.45 (+3.31%) | 37,312 |
| 2 Jan 2019 | INR | 13.7 | 14.4 | 13.5 | 13.6 | 13.6 | -0.6 (-4.23%) | 60,488 |
| 1 Jan 2019 | INR | 14.2 | 15.4 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 61,381 |
| 31 Dec 2018 | INR | 15.6 | 15.6 | 14.9 | 14.9 | 14.9 | -0.75 (-4.79%) | 17,289 |
| 28 Dec 2018 | INR | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | -0.8 (-4.86%) | 22,214 |
| 27 Dec 2018 | INR | 16.45 | 16.85 | 16.45 | 16.45 | 16.45 | -0.85 (-4.91%) | 31,607 |
| 26 Dec 2018 | INR | 18.15 | 18.15 | 17.3 | 17.3 | 17.3 | -0.9 (-4.95%) | 40,104 |
| 24 Dec 2018 | INR | 17.4 | 18.2 | 17 | 18.2 | 18.2 | +1.65 (+9.97%) | 144,744 |
| 21 Dec 2018 | INR | 14.75 | 16.7 | 14.75 | 16.55 | 16.55 | +1.35 (+8.88%) | 358,484 |
| 20 Dec 2018 | INR | 13.7 | 15.2 | 13.7 | 15.2 | 15.2 | +1.35 (+9.75%) | 165,719 |
| 19 Dec 2018 | INR | 13.7 | 14.9 | 13.3 | 13.85 | 13.85 | -0.05 (-0.36%) | 59,600 |
| 18 Dec 2018 | INR | 14.35 | 14.35 | 13.5 | 13.9 | 13.9 | +0.1 (+0.72%) | 15,131 |
| 17 Dec 2018 | INR | 14.1 | 14.6 | 13.15 | 13.8 | 13.8 | -0.3 (-2.13%) | 25,363 |
