| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 26 | 26 | 24.6 | 24.85 | 24.85 | -0.95 (-3.68%) | 200,876 |
| 25 Jan 2019 | INR | 26.5 | 27.9 | 25.5 | 25.8 | 25.8 | -0.75 (-2.82%) | 247,046 |
| 24 Jan 2019 | INR | 26.6 | 26.95 | 26.35 | 26.55 | 26.55 | -0.45 (-1.67%) | 58,099 |
| 23 Jan 2019 | INR | 27.1 | 27.2 | 26.5 | 27 | 27 | +0.1 (+0.37%) | 132,339 |
| 22 Jan 2019 | INR | 27.45 | 27.45 | 26.55 | 26.9 | 26.9 | -0.65 (-2.36%) | 118,536 |
| 21 Jan 2019 | INR | 28.3 | 28.3 | 27.45 | 27.55 | 27.55 | -0.6 (-2.13%) | 92,153 |
| 18 Jan 2019 | INR | 29.2 | 29.2 | 27.8 | 28.15 | 28.15 | -0.25 (-0.88%) | 240,878 |
| 17 Jan 2019 | INR | 28.7 | 28.95 | 28.3 | 28.4 | 28.4 | -0.35 (-1.22%) | 65,615 |
| 16 Jan 2019 | INR | 28.75 | 29.05 | 28.6 | 28.75 | 28.75 | +0.15 (+0.52%) | 123,769 |
| 15 Jan 2019 | INR | 28.6 | 29.3 | 28.4 | 28.6 | 28.6 | +0.05 (+0.18%) | 84,316 |
| 14 Jan 2019 | INR | 28.75 | 29.4 | 28.45 | 28.55 | 28.55 | +0.15 (+0.53%) | 155,689 |
| 11 Jan 2019 | INR | 28.7 | 29.1 | 28.25 | 28.4 | 28.4 | -0.2 (-0.70%) | 79,580 |
| 10 Jan 2019 | INR | 28.05 | 29.4 | 28 | 28.6 | 28.6 | +0.2 (+0.70%) | 207,484 |
| 9 Jan 2019 | INR | 28.5 | 30.9 | 27.1 | 28.4 | 28.4 | +0.35 (+1.25%) | 886,423 |
| 8 Jan 2019 | INR | 27.4 | 28.7 | 27.05 | 28.05 | 28.05 | +0.65 (+2.37%) | 150,534 |
| 7 Jan 2019 | INR | 27.6 | 28.45 | 27.3 | 27.4 | 27.4 | -0.05 (-0.18%) | 122,893 |
| 4 Jan 2019 | INR | 28.2 | 28.2 | 27.1 | 27.45 | 27.45 | -0.6 (-2.14%) | 113,646 |
| 3 Jan 2019 | INR | 28.7 | 28.9 | 27.9 | 28.05 | 28.05 | -0.65 (-2.26%) | 46,610 |
| 2 Jan 2019 | INR | 28.85 | 29 | 28.65 | 28.7 | 28.7 | -0.15 (-0.52%) | 60,766 |
| 1 Jan 2019 | INR | 29 | 29.25 | 28.8 | 28.85 | 28.85 | 0.0 (0.0%) | 32,256 |
| 31 Dec 2018 | INR | 29.45 | 29.5 | 28.75 | 28.85 | 28.85 | +0.05 (+0.17%) | 159,424 |
| 28 Dec 2018 | INR | 28.85 | 29.2 | 28.7 | 28.8 | 28.8 | +0.1 (+0.35%) | 58,374 |
| 27 Dec 2018 | INR | 29.15 | 29.6 | 28.45 | 28.7 | 28.7 | -0.35 (-1.20%) | 65,439 |
| 26 Dec 2018 | INR | 28.2 | 29.45 | 28.2 | 29.05 | 29.05 | +0.1 (+0.35%) | 103,191 |
| 24 Dec 2018 | INR | 29.6 | 29.7 | 28.6 | 28.95 | 28.95 | 0.0 (0.0%) | 142,331 |
| 21 Dec 2018 | INR | 29.7 | 29.9 | 28.45 | 28.95 | 28.95 | -0.75 (-2.53%) | 191,088 |
| 20 Dec 2018 | INR | 30 | 30.25 | 29.5 | 29.7 | 29.7 | -0.35 (-1.16%) | 213,660 |
| 19 Dec 2018 | INR | 30.1 | 30.55 | 29.1 | 30.05 | 30.05 | +1.5 (+5.25%) | 625,439 |
| 18 Dec 2018 | INR | 27.3 | 28.9 | 27.3 | 28.55 | 28.55 | +1.3 (+4.77%) | 205,614 |
| 17 Dec 2018 | INR | 27.1 | 27.75 | 27.1 | 27.25 | 27.25 | +0.2 (+0.74%) | 66,773 |
