| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 17.5 | 17.8 | 16.8 | 17.2 | 17.2 | -0.5 (-2.82%) | 57,611 |
| 28 Jan 2019 | INR | 18.25 | 18.75 | 17.6 | 17.7 | 17.7 | -0.4 (-2.21%) | 26,964 |
| 25 Jan 2019 | INR | 19 | 19.15 | 18 | 18.1 | 18.1 | -0.7 (-3.72%) | 43,328 |
| 24 Jan 2019 | INR | 18.6 | 19 | 18.6 | 18.8 | 18.8 | +0.05 (+0.27%) | 14,176 |
| 23 Jan 2019 | INR | 18.85 | 19.25 | 18.2 | 18.75 | 18.75 | -0.45 (-2.34%) | 43,678 |
| 22 Jan 2019 | INR | 18.9 | 19.95 | 18.6 | 19.2 | 19.2 | +0.25 (+1.32%) | 71,789 |
| 21 Jan 2019 | INR | 19.75 | 20 | 18.8 | 18.95 | 18.95 | -0.85 (-4.29%) | 97,635 |
| 18 Jan 2019 | INR | 20.05 | 20.05 | 19.7 | 19.8 | 19.8 | -0.2 (-1%) | 53,778 |
| 17 Jan 2019 | INR | 20.7 | 20.75 | 19.85 | 20 | 20 | -0.55 (-2.68%) | 59,043 |
| 16 Jan 2019 | INR | 20.35 | 20.8 | 19.55 | 20.55 | 20.55 | +0.45 (+2.24%) | 128,277 |
| 15 Jan 2019 | INR | 20.6 | 20.95 | 19.6 | 20.1 | 20.1 | -0.5 (-2.43%) | 113,133 |
| 14 Jan 2019 | INR | 21.3 | 21.3 | 20.5 | 20.6 | 20.6 | -0.05 (-0.24%) | 94,243 |
| 11 Jan 2019 | INR | 20.65 | 21.65 | 20.45 | 20.65 | 20.65 | +0.2 (+0.98%) | 145,560 |
| 10 Jan 2019 | INR | 22.95 | 22.95 | 19 | 20.45 | 20.45 | -2.95 (-12.61%) | 532,994 |
| 9 Jan 2019 | INR | 24.5 | 24.65 | 23.25 | 23.4 | 23.4 | +0.05 (+0.21%) | 626,883 |
| 8 Jan 2019 | INR | 21.3 | 24.4 | 20.8 | 23.35 | 23.35 | +2.9 (+14.18%) | 3,340,400 |
| 7 Jan 2019 | INR | 18.5 | 20.45 | 18.2 | 20.45 | 20.45 | +3.4 (+19.94%) | 1,065,706 |
| 4 Jan 2019 | INR | 17.05 | 17.5 | 16.9 | 17.05 | 17.05 | -0.15 (-0.87%) | 50,415 |
| 3 Jan 2019 | INR | 17.3 | 17.5 | 17.1 | 17.2 | 17.2 | -0.05 (-0.29%) | 17,328 |
| 2 Jan 2019 | INR | 17.85 | 18 | 17.15 | 17.25 | 17.25 | -0.6 (-3.36%) | 72,713 |
| 1 Jan 2019 | INR | 17.65 | 18.2 | 17.5 | 17.85 | 17.85 | +0.25 (+1.42%) | 49,109 |
| 31 Dec 2018 | INR | 17.75 | 17.9 | 17.15 | 17.6 | 17.6 | +0.5 (+2.92%) | 74,968 |
| 28 Dec 2018 | INR | 17.1 | 17.5 | 17 | 17.1 | 17.1 | -0.05 (-0.29%) | 65,253 |
| 27 Dec 2018 | INR | 17.75 | 17.75 | 17.05 | 17.15 | 17.15 | 0.0 (0.0%) | 57,115 |
| 26 Dec 2018 | INR | 17.25 | 17.75 | 17 | 17.15 | 17.15 | -0.25 (-1.44%) | 34,420 |
| 24 Dec 2018 | INR | 17.4 | 17.9 | 17.2 | 17.4 | 17.4 | -0.25 (-1.42%) | 32,667 |
| 21 Dec 2018 | INR | 18.2 | 18.4 | 17.55 | 17.65 | 17.65 | -0.55 (-3.02%) | 43,342 |
| 20 Dec 2018 | INR | 18.45 | 18.8 | 18.1 | 18.2 | 18.2 | -0.1 (-0.55%) | 66,312 |
| 19 Dec 2018 | INR | 17.8 | 18.7 | 17.8 | 18.3 | 18.3 | +0.5 (+2.81%) | 104,585 |
| 18 Dec 2018 | INR | 18.1 | 18.5 | 17.65 | 17.8 | 17.8 | -0.25 (-1.39%) | 34,324 |
