| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 20.55 | 20.55 | 18.65 | 20.35 | 20.35 | +0.4 (+2.01%) | 3,233 |
| 25 Jan 2019 | INR | 18.85 | 21.75 | 18.85 | 19.95 | 19.95 | +0.1 (+0.50%) | 581 |
| 24 Jan 2019 | INR | 20.4 | 20.4 | 18.5 | 19.85 | 19.85 | +1.7 (+9.37%) | 1,465 |
| 23 Jan 2019 | INR | 18.55 | 20 | 17.85 | 18.15 | 18.15 | -0.75 (-3.97%) | 8,763 |
| 22 Jan 2019 | INR | 18.75 | 21.45 | 18 | 18.9 | 18.9 | -1.6 (-7.80%) | 16,724 |
| 21 Jan 2019 | INR | 19.15 | 20.5 | 19.15 | 20.5 | 20.5 | 0.0 (0.0%) | 1,566 |
| 18 Jan 2019 | INR | 20.5 | 20.5 | 17.7 | 20.5 | 20.5 | +1.3 (+6.77%) | 1,785 |
| 17 Jan 2019 | INR | 20.5 | 20.5 | 19.2 | 19.2 | 19.2 | -1 (-4.95%) | 106 |
| 16 Jan 2019 | INR | 18.8 | 20.35 | 18.8 | 20.2 | 20.2 | -0.15 (-0.74%) | 390 |
| 15 Jan 2019 | INR | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | +0.4 (+2.01%) | 200 |
| 14 Jan 2019 | INR | 19.95 | 19.95 | 19.5 | 19.95 | 19.95 | -0.45 (-2.21%) | 671 |
| 11 Jan 2019 | INR | 20.35 | 20.5 | 19.05 | 20.4 | 20.4 | -0.1 (-0.49%) | 340 |
| 10 Jan 2019 | INR | 19.8 | 20.5 | 19.8 | 20.5 | 20.5 | 0.0 (0.0%) | 1,133 |
| 9 Jan 2019 | INR | 20.5 | 20.5 | 18.5 | 20.5 | 20.5 | 0.0 (0.0%) | 351 |
| 8 Jan 2019 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | -0.05 (-0.24%) | 50 |
| 7 Jan 2019 | INR | 20.7 | 20.7 | 20.5 | 20.55 | 20.55 | +0.75 (+3.79%) | 649 |
| 4 Jan 2019 | INR | 19.5 | 20.35 | 19.5 | 19.8 | 19.8 | +0.1 (+0.51%) | 1,396 |
| 3 Jan 2019 | INR | 20.45 | 20.5 | 19.1 | 19.7 | 19.7 | -0.8 (-3.90%) | 2,444 |
| 2 Jan 2019 | INR | 21.7 | 21.7 | 20 | 20.5 | 20.5 | -0.15 (-0.73%) | 1,024 |
| 1 Jan 2019 | INR | 21 | 21 | 18.6 | 20.65 | 20.65 | +0.65 (+3.25%) | 6,252 |
| 31 Dec 2018 | INR | 20.5 | 20.5 | 20 | 20 | 20 | 0.0 (0.0%) | 2,253 |
| 28 Dec 2018 | INR | 19.4 | 23.7 | 19.4 | 20 | 20 | +0.05 (+0.25%) | 1,020 |
| 27 Dec 2018 | INR | 21.45 | 21.45 | 19.1 | 19.95 | 19.95 | -0.5 (-2.44%) | 5,046 |
| 26 Dec 2018 | INR | 21.25 | 21.25 | 19.1 | 20.45 | 20.45 | +0.5 (+2.51%) | 760 |
| 24 Dec 2018 | INR | 20.45 | 20.5 | 18.35 | 19.95 | 19.95 | +0.45 (+2.31%) | 1,240 |
| 21 Dec 2018 | INR | 21.5 | 21.85 | 18 | 19.5 | 19.5 | -1.45 (-6.92%) | 12,159 |
| 20 Dec 2018 | INR | 19.1 | 22.1 | 18.35 | 20.95 | 20.95 | +0.95 (+4.75%) | 22,490 |
| 19 Dec 2018 | INR | 18.9 | 20.4 | 17.8 | 20 | 20 | +1.1 (+5.82%) | 6,720 |
| 18 Dec 2018 | INR | 20.5 | 21.3 | 16 | 18.9 | 18.9 | -0.95 (-4.79%) | 75,304 |
| 17 Dec 2018 | INR | 20.45 | 25.9 | 18 | 19.85 | 19.85 | -2.45 (-10.99%) | 36,566 |
