| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 35.55 | 35.55 | 33.65 | 33.85 | 33.85 | -0.05 (-0.15%) | 35,372 |
| 28 Jan 2019 | INR | 34.25 | 34.25 | 33.8 | 33.9 | 33.9 | -0.3 (-0.88%) | 308,252 |
| 25 Jan 2019 | INR | 33.7 | 34.85 | 33.7 | 34.2 | 34.2 | +0.1 (+0.29%) | 13,249 |
| 24 Jan 2019 | INR | 35 | 35 | 33.85 | 34.1 | 34.1 | -0.15 (-0.44%) | 42,689 |
| 23 Jan 2019 | INR | 34.9 | 34.9 | 33.65 | 34.25 | 34.25 | +0.05 (+0.15%) | 16,113 |
| 22 Jan 2019 | INR | 33.55 | 34.9 | 33.55 | 34.2 | 34.2 | -0.35 (-1.01%) | 100,079 |
| 21 Jan 2019 | INR | 36.65 | 36.65 | 34 | 34.55 | 34.55 | -0.45 (-1.29%) | 70,947 |
| 18 Jan 2019 | INR | 36.05 | 36.35 | 35 | 35 | 35 | -1.8 (-4.89%) | 133,019 |
| 17 Jan 2019 | INR | 40.6 | 40.6 | 36.8 | 36.8 | 36.8 | -1.9 (-4.91%) | 424,541 |
| 16 Jan 2019 | INR | 38.7 | 38.7 | 38.7 | 38.7 | 38.7 | +1.8 (+4.88%) | 27,332 |
| 15 Jan 2019 | INR | 36.9 | 36.9 | 36.9 | 36.9 | 36.9 | +1.75 (+4.98%) | 60,082 |
| 14 Jan 2019 | INR | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | +1.65 (+4.93%) | 66,731 |
| 11 Jan 2019 | INR | 32.5 | 33.5 | 32.05 | 33.5 | 33.5 | +1.55 (+4.85%) | 177,406 |
| 10 Jan 2019 | INR | 31.15 | 32.15 | 29.9 | 31.95 | 31.95 | +1.2 (+3.90%) | 98,407 |
| 9 Jan 2019 | INR | 29.5 | 31 | 29.5 | 30.75 | 30.75 | +0.6 (+1.99%) | 131,549 |
| 8 Jan 2019 | INR | 30.1 | 30.85 | 28.45 | 30.15 | 30.15 | +0.25 (+0.84%) | 42,846 |
| 7 Jan 2019 | INR | 27.5 | 29.9 | 27.5 | 29.9 | 29.9 | +2.7 (+9.93%) | 129,105 |
| 4 Jan 2019 | INR | 29.25 | 29.9 | 27.05 | 27.2 | 27.2 | -2 (-6.85%) | 157,302 |
| 3 Jan 2019 | INR | 30.9 | 31.2 | 29.05 | 29.2 | 29.2 | -1.9 (-6.11%) | 76,838 |
| 2 Jan 2019 | INR | 31.4 | 31.8 | 30.55 | 31.1 | 31.1 | -1.1 (-3.42%) | 116,367 |
| 1 Jan 2019 | INR | 31 | 32.75 | 29.5 | 32.2 | 32.2 | +1.1 (+3.54%) | 200,651 |
| 31 Dec 2018 | INR | 30.8 | 32.4 | 27.9 | 31.1 | 31.1 | +0.95 (+3.15%) | 851,661 |
| 28 Dec 2018 | INR | 25.8 | 30.15 | 25.65 | 30.15 | 30.15 | +5 (+19.88%) | 1,087,911 |
| 27 Dec 2018 | INR | 25.25 | 25.25 | 24.3 | 25.15 | 25.15 | +0.2 (+0.80%) | 42,797 |
| 26 Dec 2018 | INR | 24.55 | 25.25 | 23.5 | 24.95 | 24.95 | +0.2 (+0.81%) | 77,410 |
| 24 Dec 2018 | INR | 25.3 | 26.2 | 24.5 | 24.75 | 24.75 | -0.5 (-1.98%) | 50,263 |
| 21 Dec 2018 | INR | 25.85 | 26.25 | 25.05 | 25.25 | 25.25 | -0.6 (-2.32%) | 41,020 |
| 20 Dec 2018 | INR | 25 | 26.25 | 24.15 | 25.85 | 25.85 | +0.85 (+3.40%) | 101,221 |
| 19 Dec 2018 | INR | 23.5 | 25.3 | 23.45 | 25 | 25 | +1.55 (+6.61%) | 195,848 |
| 18 Dec 2018 | INR | 21.7 | 24.25 | 21.7 | 23.45 | 23.45 | +1.15 (+5.16%) | 88,390 |
