| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 51.8 | 52.66 | 50.54 | 51.46 | 25.73 | -1.74 (-3.27%) | 10,420 |
| 25 Jan 2019 | INR | 52.16 | 55.7 | 52.16 | 53.2 | 26.6 | -1.2 (-2.21%) | 6,832 |
| 24 Jan 2019 | INR | 54.2 | 55.96 | 52.26 | 54.4 | 27.2 | +0.3 (+0.55%) | 3,854 |
| 23 Jan 2019 | INR | 53.1 | 54.8 | 53.1 | 54.1 | 27.05 | -0.06 (-0.11%) | 3,060 |
| 22 Jan 2019 | INR | 55.4 | 55.66 | 53.26 | 54.16 | 27.08 | -0.68 (-1.24%) | 6,250 |
| 21 Jan 2019 | INR | 52.3 | 56.76 | 52.3 | 54.84 | 27.42 | +0.58 (+1.07%) | 9,166 |
| 18 Jan 2019 | INR | 57 | 57 | 52.9 | 54.26 | 27.13 | -1.4 (-2.52%) | 2,858 |
| 17 Jan 2019 | INR | 55.8 | 56 | 53.34 | 55.66 | 27.83 | +0.7 (+1.27%) | 1,522 |
| 16 Jan 2019 | INR | 56.3 | 58.46 | 54.6 | 54.96 | 27.48 | -2.5 (-4.35%) | 5,408 |
| 15 Jan 2019 | INR | 55.46 | 58.2 | 55.46 | 57.46 | 28.73 | +2 (+3.61%) | 16,160 |
| 14 Jan 2019 | INR | 51.9 | 55.7 | 51.9 | 55.46 | 27.73 | +2.42 (+4.56%) | 19,906 |
| 11 Jan 2019 | INR | 55 | 55 | 51.54 | 53.04 | 26.52 | +0.04 (+0.08%) | 9,878 |
| 10 Jan 2019 | INR | 53.76 | 53.76 | 51.1 | 53 | 26.5 | +0.04 (+0.08%) | 6,220 |
| 9 Jan 2019 | INR | 53 | 54 | 52.16 | 52.96 | 26.48 | -0.5 (-0.94%) | 3,530 |
| 8 Jan 2019 | INR | 54 | 54.96 | 53.04 | 53.46 | 26.73 | -0.84 (-1.55%) | 3,370 |
| 7 Jan 2019 | INR | 54.4 | 55.7 | 52.54 | 54.3 | 27.15 | +1 (+1.88%) | 114,530 |
| 4 Jan 2019 | INR | 53.46 | 53.7 | 51 | 53.3 | 26.65 | +0.14 (+0.26%) | 11,164 |
| 3 Jan 2019 | INR | 52.7 | 54.46 | 50.66 | 53.16 | 26.58 | +0.16 (+0.30%) | 8,730 |
| 2 Jan 2019 | INR | 52.1 | 53.9 | 52.1 | 53 | 26.5 | -1 (-1.85%) | 2,012 |
| 1 Jan 2019 | INR | 50.26 | 55.3 | 50.26 | 54 | 27 | +1.3 (+2.47%) | 14,596 |
| 31 Dec 2018 | INR | 54.5 | 54.5 | 51 | 52.7 | 26.35 | 0.0 (0.0%) | 6,120 |
| 28 Dec 2018 | INR | 54.6 | 54.6 | 52 | 52.7 | 26.35 | +0.3 (+0.57%) | 2,026 |
| 27 Dec 2018 | INR | 53.76 | 53.76 | 51 | 52.4 | 26.2 | +1.1 (+2.14%) | 5,038 |
| 26 Dec 2018 | INR | 54.76 | 54.76 | 50 | 51.3 | 25.65 | -1.04 (-1.99%) | 77,570 |
| 24 Dec 2018 | INR | 52.1 | 55.9 | 52.1 | 52.34 | 26.17 | -1.5 (-2.79%) | 9,978 |
| 21 Dec 2018 | INR | 53.96 | 55.7 | 52.7 | 53.84 | 26.92 | -1.56 (-2.82%) | 3,034 |
| 20 Dec 2018 | INR | 52.54 | 56.46 | 52.54 | 55.4 | 27.7 | +1.2 (+2.21%) | 23,886 |
| 19 Dec 2018 | INR | 52.5 | 54.2 | 52.3 | 54.2 | 27.1 | +2.54 (+4.92%) | 35,122 |
| 18 Dec 2018 | INR | 52.04 | 55 | 51.4 | 51.66 | 25.83 | -1.1 (-2.08%) | 15,208 |
| 17 Dec 2018 | INR | 54 | 54 | 52.1 | 52.76 | 26.38 | -2.04 (-3.72%) | 30,802 |
