| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 32.5 | 32.8 | 29.3 | 31.1 | 31.1 | -1.7 (-5.18%) | 2,591,095 |
| 25 Jan 2019 | INR | 33.9 | 34.2 | 32.1 | 32.8 | 32.8 | -1.1 (-3.24%) | 1,059,887 |
| 24 Jan 2019 | INR | 34.25 | 35.1 | 33.25 | 33.9 | 33.9 | +0.15 (+0.44%) | 1,887,697 |
| 23 Jan 2019 | INR | 34 | 34.05 | 33.3 | 33.75 | 33.75 | +0.3 (+0.90%) | 593,275 |
| 22 Jan 2019 | INR | 32.8 | 33.7 | 32.6 | 33.45 | 33.45 | +0.6 (+1.83%) | 1,044,750 |
| 21 Jan 2019 | INR | 34.8 | 35.45 | 32.5 | 32.85 | 32.85 | -2.35 (-6.68%) | 2,106,461 |
| 18 Jan 2019 | INR | 37.4 | 37.4 | 34.4 | 35.2 | 35.2 | -1.65 (-4.48%) | 1,851,283 |
| 17 Jan 2019 | INR | 37.4 | 37.4 | 36.1 | 36.85 | 36.85 | +0.45 (+1.24%) | 657,564 |
| 16 Jan 2019 | INR | 36.05 | 36.95 | 36.05 | 36.4 | 36.4 | +0.15 (+0.41%) | 435,440 |
| 15 Jan 2019 | INR | 35.95 | 36.35 | 35.7 | 36.25 | 36.25 | +0.3 (+0.83%) | 518,383 |
| 14 Jan 2019 | INR | 37.05 | 37.05 | 35.6 | 35.95 | 35.95 | -0.9 (-2.44%) | 782,409 |
| 11 Jan 2019 | INR | 37.15 | 37.3 | 36.5 | 36.85 | 36.85 | -0.2 (-0.54%) | 409,436 |
| 10 Jan 2019 | INR | 36.9 | 37.6 | 36.85 | 37.05 | 37.05 | +0.1 (+0.27%) | 1,496,845 |
| 9 Jan 2019 | INR | 37 | 37.35 | 36.45 | 36.95 | 36.95 | -0.1 (-0.27%) | 618,908 |
| 8 Jan 2019 | INR | 36.2 | 37.3 | 36.2 | 37.05 | 37.05 | +0.45 (+1.23%) | 1,282,063 |
| 7 Jan 2019 | INR | 36.3 | 37.15 | 36.3 | 36.6 | 36.6 | +0.35 (+0.97%) | 546,373 |
| 4 Jan 2019 | INR | 36.05 | 36.55 | 35.6 | 36.25 | 36.25 | +0.2 (+0.55%) | 913,438 |
| 3 Jan 2019 | INR | 35.8 | 36.25 | 34.9 | 36.05 | 36.05 | -0.75 (-2.04%) | 1,216,607 |
| 2 Jan 2019 | INR | 37.75 | 37.8 | 36.55 | 36.8 | 36.8 | -0.95 (-2.52%) | 650,503 |
| 1 Jan 2019 | INR | 38.05 | 38.1 | 37.15 | 37.75 | 37.75 | +0.05 (+0.13%) | 573,518 |
| 31 Dec 2018 | INR | 37.55 | 38.1 | 37.55 | 37.7 | 37.7 | +0.1 (+0.27%) | 413,091 |
| 28 Dec 2018 | INR | 37.4 | 38.1 | 37.4 | 37.6 | 37.6 | +0.35 (+0.94%) | 1,084,262 |
| 27 Dec 2018 | INR | 37.5 | 37.95 | 37.05 | 37.25 | 37.25 | 0.0 (0.0%) | 870,346 |
| 26 Dec 2018 | INR | 37.25 | 37.45 | 36.35 | 37.25 | 37.25 | -0.1 (-0.27%) | 1,121,072 |
| 24 Dec 2018 | INR | 38.5 | 38.5 | 37.1 | 37.35 | 37.35 | -0.85 (-2.23%) | 1,313,595 |
| 21 Dec 2018 | INR | 38.05 | 38.8 | 37.5 | 38.2 | 38.2 | +0.05 (+0.13%) | 1,511,392 |
| 20 Dec 2018 | INR | 37.5 | 38.45 | 37.35 | 38.15 | 38.15 | +0.4 (+1.06%) | 942,628 |
| 19 Dec 2018 | INR | 37.2 | 38.05 | 37.2 | 37.75 | 37.75 | +0.55 (+1.48%) | 1,385,485 |
| 18 Dec 2018 | INR | 36.5 | 37.5 | 36.1 | 37.2 | 37.2 | +0.9 (+2.48%) | 1,217,441 |
| 17 Dec 2018 | INR | 36.4 | 36.8 | 35.8 | 36.3 | 36.3 | +0.15 (+0.41%) | 1,141,822 |
