| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 19.81 | 19.81 | 17.18 | 18.75 | 18.75 | -1.09 (-5.49%) | 48,820,000 |
| 25 Jan 2019 | INR | 20.42 | 20.66 | 19.48 | 19.84 | 19.84 | -0.73 (-3.55%) | 38,690,000 |
| 24 Jan 2019 | INR | 20.81 | 21.26 | 20.08 | 20.57 | 20.57 | +0.09 (+0.44%) | 56,260,000 |
| 23 Jan 2019 | INR | 20.35 | 20.84 | 20.11 | 20.48 | 20.48 | +0.25 (+1.24%) | 21,110,000 |
| 22 Jan 2019 | INR | 19.78 | 20.35 | 19.69 | 20.23 | 20.23 | +0.39 (+1.97%) | 32,100,000 |
| 21 Jan 2019 | INR | 21.26 | 21.41 | 19.57 | 19.84 | 19.84 | -1.42 (-6.68%) | 65,610,000 |
| 18 Jan 2019 | INR | 22.35 | 22.35 | 20.75 | 21.26 | 21.26 | -1.06 (-4.75%) | 47,780,000 |
| 17 Jan 2019 | INR | 21.99 | 22.44 | 21.74 | 22.32 | 22.32 | +0.33 (+1.50%) | 24,690,000 |
| 16 Jan 2019 | INR | 21.96 | 22.32 | 21.8 | 21.99 | 21.99 | +0.1 (+0.46%) | 14,680,000 |
| 15 Jan 2019 | INR | 21.71 | 22.02 | 21.53 | 21.89 | 21.89 | +0.18 (+0.83%) | 15,950,000 |
| 14 Jan 2019 | INR | 22.35 | 22.35 | 21.5 | 21.71 | 21.71 | -0.58 (-2.60%) | 17,480,000 |
| 11 Jan 2019 | INR | 22.38 | 22.53 | 22.08 | 22.29 | 22.29 | -0.12 (-0.54%) | 13,740,000 |
| 10 Jan 2019 | INR | 22.35 | 22.71 | 22.23 | 22.41 | 22.41 | +0.09 (+0.40%) | 16,820,000 |
| 9 Jan 2019 | INR | 22.35 | 22.59 | 21.99 | 22.32 | 22.32 | 0.0 (0.0%) | 18,760,000 |
| 8 Jan 2019 | INR | 22.05 | 22.53 | 21.89 | 22.32 | 22.32 | +0.18 (+0.81%) | 16,060,000 |
| 7 Jan 2019 | INR | 22.11 | 22.32 | 21.99 | 22.14 | 22.14 | +0.28 (+1.28%) | 13,680,000 |
| 4 Jan 2019 | INR | 21.8 | 22.08 | 21.5 | 21.86 | 21.86 | +0.06 (+0.28%) | 21,130,000 |
| 3 Jan 2019 | INR | 21.59 | 21.93 | 21.05 | 21.8 | 21.8 | -0.4 (-1.80%) | 39,250,000 |
| 2 Jan 2019 | INR | 22.92 | 22.92 | 22.05 | 22.2 | 22.2 | -0.6 (-2.63%) | 17,580,000 |
| 1 Jan 2019 | INR | 22.95 | 23.01 | 22.41 | 22.8 | 22.8 | 0.0 (0.0%) | 14,580,000 |
| 31 Dec 2018 | INR | 22.77 | 23.01 | 22.71 | 22.8 | 22.8 | +0.15 (+0.66%) | 12,110,000 |
| 28 Dec 2018 | INR | 22.5 | 23.01 | 22.5 | 22.65 | 22.65 | +0.21 (+0.94%) | 19,510,000 |
| 27 Dec 2018 | INR | 22.77 | 22.95 | 22.32 | 22.44 | 22.44 | -0.06 (-0.27%) | 24,540,000 |
| 26 Dec 2018 | INR | 22.41 | 22.65 | 21.96 | 22.5 | 22.5 | -0.06 (-0.27%) | 28,020,000 |
| 24 Dec 2018 | INR | 23.1 | 23.13 | 22.44 | 22.56 | 22.56 | -0.57 (-2.46%) | 27,820,000 |
| 21 Dec 2018 | INR | 23.25 | 23.47 | 22.65 | 23.13 | 23.13 | +0.06 (+0.26%) | 58,920,000 |
| 20 Dec 2018 | INR | 22.56 | 23.22 | 22.5 | 23.07 | 23.07 | +0.27 (+1.18%) | 22,500,000 |
| 19 Dec 2018 | INR | 22.65 | 23.01 | 22.53 | 22.8 | 22.8 | +0.27 (+1.20%) | 25,730,000 |
| 18 Dec 2018 | INR | 21.99 | 22.77 | 21.77 | 22.53 | 22.53 | +0.54 (+2.46%) | 26,450,000 |
| 17 Dec 2018 | INR | 22.02 | 22.26 | 21.59 | 21.99 | 21.99 | +0.13 (+0.59%) | 30,790,000 |
