| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 28.1 | 28.1 | 25.55 | 26.75 | 26.75 | -1.35 (-4.80%) | 16,465 |
| 25 Jan 2019 | INR | 29 | 29.4 | 27.55 | 28.1 | 28.1 | -1.75 (-5.86%) | 30,548 |
| 24 Jan 2019 | INR | 29.55 | 30.2 | 29.55 | 29.85 | 29.85 | -0.15 (-0.50%) | 19,125 |
| 23 Jan 2019 | INR | 29.5 | 30 | 29.5 | 30 | 30 | 0.0 (0.0%) | 7,406 |
| 22 Jan 2019 | INR | 30 | 30.1 | 29.25 | 30 | 30 | 0.0 (0.0%) | 12,785 |
| 21 Jan 2019 | INR | 29.95 | 30 | 29.2 | 30 | 30 | +0.4 (+1.35%) | 11,954 |
| 18 Jan 2019 | INR | 29.35 | 30 | 29.3 | 29.6 | 29.6 | +0.25 (+0.85%) | 13,471 |
| 17 Jan 2019 | INR | 30 | 30.3 | 29.2 | 29.35 | 29.35 | -0.7 (-2.33%) | 7,161 |
| 16 Jan 2019 | INR | 30.75 | 30.75 | 29.5 | 30.05 | 30.05 | -0.3 (-0.99%) | 18,663 |
| 15 Jan 2019 | INR | 30.5 | 30.5 | 30 | 30.35 | 30.35 | +0.35 (+1.17%) | 12,363 |
| 14 Jan 2019 | INR | 31 | 31 | 27.5 | 30 | 30 | -0.7 (-2.28%) | 31,791 |
| 11 Jan 2019 | INR | 30.3 | 31.5 | 30.3 | 30.7 | 30.7 | +0.15 (+0.49%) | 7,156 |
| 10 Jan 2019 | INR | 30.65 | 30.95 | 30.45 | 30.55 | 30.55 | -0.45 (-1.45%) | 20,996 |
| 9 Jan 2019 | INR | 31 | 31.2 | 30.7 | 31 | 31 | -0.25 (-0.80%) | 10,230 |
| 8 Jan 2019 | INR | 31.5 | 31.5 | 30.65 | 31.25 | 31.25 | +0.05 (+0.16%) | 8,800 |
| 7 Jan 2019 | INR | 31.6 | 32.3 | 30.8 | 31.2 | 31.2 | -0.25 (-0.79%) | 7,607 |
| 4 Jan 2019 | INR | 32.35 | 32.35 | 30.05 | 31.45 | 31.45 | +0.4 (+1.29%) | 11,755 |
| 3 Jan 2019 | INR | 31.15 | 32.85 | 30 | 31.05 | 31.05 | -0.75 (-2.36%) | 16,751 |
| 2 Jan 2019 | INR | 32.55 | 33 | 31 | 31.8 | 31.8 | -0.9 (-2.75%) | 14,201 |
| 1 Jan 2019 | INR | 33.95 | 33.95 | 32.05 | 32.7 | 32.7 | -0.35 (-1.06%) | 2,458 |
| 31 Dec 2018 | INR | 34 | 34 | 32.5 | 33.05 | 33.05 | -0.45 (-1.34%) | 3,161 |
| 28 Dec 2018 | INR | 33.65 | 33.65 | 32.8 | 33.5 | 33.5 | +0.35 (+1.06%) | 5,736 |
| 27 Dec 2018 | INR | 31.75 | 33.5 | 31.65 | 33.15 | 33.15 | +1.55 (+4.91%) | 10,110 |
| 26 Dec 2018 | INR | 33.4 | 33.4 | 31.05 | 31.6 | 31.6 | -0.9 (-2.77%) | 3,261 |
| 24 Dec 2018 | INR | 32.95 | 32.95 | 31.35 | 32.5 | 32.5 | +0.6 (+1.88%) | 4,690 |
| 21 Dec 2018 | INR | 32.45 | 32.45 | 31.6 | 31.9 | 31.9 | +0.15 (+0.47%) | 3,160 |
| 20 Dec 2018 | INR | 32.7 | 33.15 | 30.55 | 31.75 | 31.75 | -0.7 (-2.16%) | 18,479 |
| 19 Dec 2018 | INR | 32 | 33 | 32 | 32.45 | 32.45 | +0.45 (+1.41%) | 17,528 |
| 18 Dec 2018 | INR | 31.95 | 32.85 | 31.6 | 32 | 32 | -0.05 (-0.16%) | 4,108 |
| 17 Dec 2018 | INR | 33.75 | 33.9 | 31.65 | 32.05 | 32.05 | -0.7 (-2.14%) | 8,816 |
