| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 31.8 | 31.9 | 31.8 | 31.85 | 31.85 | +0.05 (+0.16%) | 1,575,516 |
| 28 Jan 2019 | INR | 31.95 | 32 | 31.8 | 31.8 | 31.8 | -0.1 (-0.31%) | 4,525,307 |
| 25 Jan 2019 | INR | 32 | 32 | 31.9 | 31.9 | 31.9 | 0.0 (0.0%) | 976,232 |
| 24 Jan 2019 | INR | 31.9 | 31.95 | 31.75 | 31.9 | 31.9 | +0.15 (+0.47%) | 3,295,603 |
| 23 Jan 2019 | INR | 31.7 | 31.95 | 31.5 | 31.75 | 31.75 | +0.9 (+2.92%) | 61,261,907 |
| 22 Jan 2019 | INR | 30.9 | 31.05 | 30.7 | 30.85 | 30.85 | -0.1 (-0.32%) | 524,316 |
| 21 Jan 2019 | INR | 30.9 | 31.05 | 30.9 | 30.95 | 30.95 | +0.1 (+0.32%) | 150,013 |
| 18 Jan 2019 | INR | 31.15 | 31.4 | 30.85 | 30.85 | 30.85 | -0.4 (-1.28%) | 1,100,726 |
| 17 Jan 2019 | INR | 31 | 31.7 | 30.85 | 31.25 | 31.25 | +0.35 (+1.13%) | 246,526 |
| 16 Jan 2019 | INR | 31 | 31.1 | 30.85 | 30.9 | 30.9 | -0.1 (-0.32%) | 320,748 |
| 15 Jan 2019 | INR | 30.8 | 31.2 | 30.8 | 31 | 31 | +0.1 (+0.32%) | 454,216 |
| 14 Jan 2019 | INR | 31.05 | 31.1 | 30.9 | 30.9 | 30.9 | -0.15 (-0.48%) | 553,402 |
| 11 Jan 2019 | INR | 30.85 | 31.2 | 30.85 | 31.05 | 31.05 | -0.05 (-0.16%) | 549,202 |
| 10 Jan 2019 | INR | 30.8 | 31.25 | 30.8 | 31.1 | 31.1 | +0.1 (+0.32%) | 502,674 |
| 9 Jan 2019 | INR | 30.7 | 31.05 | 30.7 | 31 | 31 | +0.25 (+0.81%) | 336,764 |
| 8 Jan 2019 | INR | 30.8 | 30.85 | 30.7 | 30.75 | 30.75 | +0.05 (+0.16%) | 200,356 |
| 7 Jan 2019 | INR | 30.8 | 30.85 | 30.7 | 30.7 | 30.7 | -0.05 (-0.16%) | 224,061 |
| 4 Jan 2019 | INR | 30.65 | 31 | 30.6 | 30.75 | 30.75 | +0.15 (+0.49%) | 226,561 |
| 3 Jan 2019 | INR | 30.65 | 30.8 | 30.6 | 30.6 | 30.6 | -0.1 (-0.33%) | 235,949 |
| 2 Jan 2019 | INR | 30.75 | 30.8 | 30.65 | 30.7 | 30.7 | -0.05 (-0.16%) | 81,428 |
| 1 Jan 2019 | INR | 31 | 31 | 30.65 | 30.75 | 30.75 | -0.05 (-0.16%) | 175,411 |
| 31 Dec 2018 | INR | 30.85 | 31 | 30.8 | 30.8 | 30.8 | -0.1 (-0.32%) | 120,840 |
| 28 Dec 2018 | INR | 31.05 | 31.25 | 30.8 | 30.9 | 30.9 | -0.35 (-1.12%) | 152,247 |
| 27 Dec 2018 | INR | 31.15 | 31.35 | 30.75 | 31.25 | 31.25 | +0.2 (+0.64%) | 574,346 |
| 26 Dec 2018 | INR | 30.85 | 31.15 | 30.85 | 31.05 | 31.05 | -0.05 (-0.16%) | 233,566 |
| 24 Dec 2018 | INR | 31.05 | 31.2 | 30.9 | 31.1 | 31.1 | +0.05 (+0.16%) | 859,261 |
| 21 Dec 2018 | INR | 31.05 | 31.3 | 30.6 | 31.05 | 31.05 | +0.05 (+0.16%) | 1,734,828 |
| 20 Dec 2018 | INR | 30.9 | 31.05 | 30.7 | 31 | 31 | +0.1 (+0.32%) | 729,770 |
| 19 Dec 2018 | INR | 31.1 | 31.15 | 30.45 | 30.9 | 30.9 | -0.1 (-0.32%) | 5,739,276 |
| 18 Dec 2018 | INR | 31 | 31.15 | 30.9 | 31 | 31 | 0.0 (0.0%) | 227,746 |
