| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 53.03 | 53.55 | 52.83 | 53.18 | 17.7267 | -0.1 (-0.19%) | 46,608 |
| 25 Jan 2019 | INR | 52.87 | 54.17 | 52.87 | 53.28 | 17.76 | -0.05 (-0.09%) | 59,232 |
| 24 Jan 2019 | INR | 53 | 53.77 | 53 | 53.33 | 17.7767 | +0.26 (+0.49%) | 336,465 |
| 23 Jan 2019 | INR | 53.6 | 53.77 | 52.87 | 53.07 | 17.69 | -0.3 (-0.56%) | 114,489 |
| 22 Jan 2019 | INR | 53.67 | 54.28 | 52.68 | 53.37 | 17.79 | -0.28 (-0.52%) | 126,177 |
| 21 Jan 2019 | INR | 53.73 | 54.22 | 53.5 | 53.65 | 17.8833 | -0.35 (-0.65%) | 51,927 |
| 18 Jan 2019 | INR | 54.33 | 54.83 | 53.9 | 54 | 18 | -0.75 (-1.37%) | 51,072 |
| 17 Jan 2019 | INR | 54.28 | 55.45 | 54.28 | 54.75 | 18.25 | +0.4 (+0.74%) | 61,866 |
| 16 Jan 2019 | INR | 55.42 | 55.83 | 53.9 | 54.35 | 18.1167 | -0.87 (-1.58%) | 108,870 |
| 15 Jan 2019 | INR | 54.25 | 55.57 | 53.88 | 55.22 | 18.4067 | +1.25 (+2.32%) | 2,669,523 |
| 14 Jan 2019 | INR | 54.33 | 55 | 53.72 | 53.97 | 17.99 | +0.25 (+0.47%) | 218,196 |
| 11 Jan 2019 | INR | 53.63 | 54.32 | 53.17 | 53.72 | 17.9067 | +0.29 (+0.54%) | 160,452 |
| 10 Jan 2019 | INR | 54.33 | 55.47 | 53 | 53.43 | 17.81 | -1.57 (-2.85%) | 2,808,336 |
| 9 Jan 2019 | INR | 54.67 | 55.5 | 53.88 | 55 | 18.3333 | -0.08 (-0.15%) | 161,148 |
| 8 Jan 2019 | INR | 52.23 | 55.48 | 52.03 | 55.08 | 18.36 | +2.41 (+4.58%) | 196,803 |
| 7 Jan 2019 | INR | 54.3 | 54.3 | 52.37 | 52.67 | 17.5567 | -1.16 (-2.15%) | 195,459 |
| 4 Jan 2019 | INR | 54.63 | 54.98 | 53.68 | 53.83 | 17.9433 | -0.44 (-0.81%) | 67,854 |
| 3 Jan 2019 | INR | 55 | 55.53 | 54.2 | 54.27 | 18.09 | -0.61 (-1.11%) | 111,558 |
| 2 Jan 2019 | INR | 55.27 | 56.17 | 54.68 | 54.88 | 18.2933 | -0.5 (-0.90%) | 87,921 |
| 1 Jan 2019 | INR | 55.43 | 56.17 | 55 | 55.38 | 18.46 | +0.11 (+0.20%) | 66,333 |
| 31 Dec 2018 | INR | 54.53 | 56.67 | 54.05 | 55.27 | 18.4233 | +0.55 (+1.01%) | 240,789 |
| 28 Dec 2018 | INR | 55.95 | 55.95 | 54.5 | 54.72 | 18.24 | -0.41 (-0.74%) | 98,457 |
| 27 Dec 2018 | INR | 55.55 | 55.83 | 55.02 | 55.13 | 18.3767 | -0.42 (-0.76%) | 93,366 |
| 26 Dec 2018 | INR | 56 | 56.35 | 55.18 | 55.55 | 18.5167 | -0.8 (-1.42%) | 106,350 |
| 24 Dec 2018 | INR | 56.67 | 57 | 55.97 | 56.35 | 18.7833 | -0.22 (-0.39%) | 186,213 |
| 21 Dec 2018 | INR | 55.83 | 57.08 | 55.17 | 56.57 | 18.8567 | +0.74 (+1.33%) | 645,621 |
| 20 Dec 2018 | INR | 55.3 | 57.08 | 54.7 | 55.83 | 18.61 | +0.4 (+0.72%) | 1,977,999 |
| 19 Dec 2018 | INR | 55.3 | 55.5 | 54.67 | 55.43 | 18.4767 | +0.68 (+1.24%) | 287,391 |
| 18 Dec 2018 | INR | 54.95 | 55 | 54.6 | 54.75 | 18.25 | -0.08 (-0.15%) | 133,101 |
| 17 Dec 2018 | INR | 54.67 | 55.33 | 54.58 | 54.83 | 18.2767 | +0.28 (+0.51%) | 155,829 |
