| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 23.05 | 27.6 | 22.9 | 26.35 | 26.35 | +2.1 (+8.66%) | 4,720 |
| 25 Jan 2019 | INR | 26.8 | 26.8 | 24 | 24.25 | 24.25 | -1.95 (-7.44%) | 2,486 |
| 24 Jan 2019 | INR | 25.5 | 26.3 | 25.5 | 26.2 | 26.2 | +0.35 (+1.35%) | 605 |
| 23 Jan 2019 | INR | 27.6 | 28.5 | 25.15 | 25.85 | 25.85 | -1.85 (-6.68%) | 8,482 |
| 22 Jan 2019 | INR | 28.8 | 28.8 | 26.35 | 27.7 | 27.7 | -0.45 (-1.60%) | 2,158 |
| 21 Jan 2019 | INR | 28.05 | 29.45 | 28.05 | 28.15 | 28.15 | -1.05 (-3.60%) | 663 |
| 18 Jan 2019 | INR | 28.35 | 29.2 | 28.35 | 29.2 | 29.2 | +0.2 (+0.69%) | 503 |
| 17 Jan 2019 | INR | 29.45 | 29.5 | 27.8 | 29 | 29 | +0.05 (+0.17%) | 12,456 |
| 16 Jan 2019 | INR | 29.6 | 29.6 | 28.45 | 28.95 | 28.95 | +0.1 (+0.35%) | 3,467 |
| 15 Jan 2019 | INR | 30.4 | 30.4 | 28 | 28.85 | 28.85 | -0.05 (-0.17%) | 3,835 |
| 14 Jan 2019 | INR | 29.45 | 29.45 | 28.9 | 28.9 | 28.9 | +0.1 (+0.35%) | 42 |
| 11 Jan 2019 | INR | 28.35 | 29.5 | 26.7 | 28.8 | 28.8 | +0.45 (+1.59%) | 2,498 |
| 10 Jan 2019 | INR | 30.8 | 30.8 | 27.95 | 28.35 | 28.35 | -0.8 (-2.74%) | 2,865 |
| 9 Jan 2019 | INR | 30.05 | 31.2 | 29 | 29.15 | 29.15 | -1.5 (-4.89%) | 2,908 |
| 8 Jan 2019 | INR | 29 | 31.2 | 27.8 | 30.65 | 30.65 | +2.4 (+8.50%) | 6,963 |
| 7 Jan 2019 | INR | 29.45 | 29.45 | 28.1 | 28.25 | 28.25 | -0.25 (-0.88%) | 2,065 |
| 4 Jan 2019 | INR | 30 | 30 | 28 | 28.5 | 28.5 | -0.1 (-0.35%) | 2,501 |
| 3 Jan 2019 | INR | 28.45 | 29.4 | 28.4 | 28.6 | 28.6 | -1.95 (-6.38%) | 1,400 |
| 2 Jan 2019 | INR | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | +1.15 (+3.91%) | 1 |
| 1 Jan 2019 | INR | 29.65 | 29.85 | 28.5 | 29.4 | 29.4 | +0.1 (+0.34%) | 5,955 |
| 31 Dec 2018 | INR | 29.5 | 29.55 | 28.3 | 29.3 | 29.3 | -0.2 (-0.68%) | 6,606 |
| 28 Dec 2018 | INR | 29.25 | 29.8 | 28.6 | 29.5 | 29.5 | +1.25 (+4.42%) | 6,176 |
| 27 Dec 2018 | INR | 28.1 | 29.9 | 27.8 | 28.25 | 28.25 | -0.7 (-2.42%) | 4,122 |
| 26 Dec 2018 | INR | 28.15 | 29.1 | 27.9 | 28.95 | 28.95 | -0.2 (-0.69%) | 5,020 |
| 24 Dec 2018 | INR | 30.9 | 30.9 | 28.75 | 29.15 | 29.15 | -0.05 (-0.17%) | 2,915 |
| 21 Dec 2018 | INR | 28.75 | 29.75 | 28.75 | 29.2 | 29.2 | -0.95 (-3.15%) | 654 |
| 20 Dec 2018 | INR | 29.2 | 31 | 29.15 | 30.15 | 30.15 | +0.4 (+1.34%) | 2,217 |
| 19 Dec 2018 | INR | 30.85 | 30.85 | 29.25 | 29.75 | 29.75 | +1 (+3.48%) | 4,611 |
| 18 Dec 2018 | INR | 28.25 | 29 | 27.6 | 28.75 | 28.75 | +0.7 (+2.50%) | 2,258 |
| 17 Dec 2018 | INR | 27.75 | 29.45 | 27.75 | 28.05 | 28.05 | -1.3 (-4.43%) | 531 |
