| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 23.6 | 24.95 | 23.45 | 24.55 | 24.55 | +0.4 (+1.66%) | 93,548 |
| 28 Jan 2019 | INR | 24.5 | 25.4 | 24 | 24.15 | 24.15 | -0.6 (-2.42%) | 103,624 |
| 25 Jan 2019 | INR | 24.85 | 25.7 | 24.6 | 24.75 | 24.75 | +0.2 (+0.81%) | 164,612 |
| 24 Jan 2019 | INR | 25 | 25.3 | 24.5 | 24.55 | 24.55 | -0.45 (-1.80%) | 52,767 |
| 23 Jan 2019 | INR | 24.35 | 25.7 | 24.35 | 25 | 25 | +0.4 (+1.63%) | 90,501 |
| 22 Jan 2019 | INR | 25.15 | 25.4 | 24.1 | 24.6 | 24.6 | -0.85 (-3.34%) | 130,478 |
| 21 Jan 2019 | INR | 25.8 | 25.95 | 25.3 | 25.45 | 25.45 | -0.35 (-1.36%) | 81,145 |
| 18 Jan 2019 | INR | 26.3 | 26.9 | 25.65 | 25.8 | 25.8 | -0.25 (-0.96%) | 238,130 |
| 17 Jan 2019 | INR | 25.4 | 26.85 | 25.25 | 26.05 | 26.05 | +0.65 (+2.56%) | 195,152 |
| 16 Jan 2019 | INR | 25.75 | 25.95 | 25.1 | 25.4 | 25.4 | -0.55 (-2.12%) | 131,088 |
| 15 Jan 2019 | INR | 26 | 27 | 25.75 | 25.95 | 25.95 | +1.5 (+6.13%) | 737,664 |
| 14 Jan 2019 | INR | 24.9 | 24.9 | 23.9 | 24.45 | 24.45 | -0.25 (-1.01%) | 124,668 |
| 11 Jan 2019 | INR | 26.3 | 26.4 | 24.5 | 24.7 | 24.7 | -1.55 (-5.90%) | 366,554 |
| 10 Jan 2019 | INR | 23.7 | 28 | 23.7 | 26.25 | 26.25 | +2.45 (+10.29%) | 1,962,688 |
| 9 Jan 2019 | INR | 24.45 | 24.5 | 23.65 | 23.8 | 23.8 | -0.2 (-0.83%) | 73,157 |
| 8 Jan 2019 | INR | 24 | 24.3 | 23.85 | 24 | 24 | -0.15 (-0.62%) | 60,519 |
| 7 Jan 2019 | INR | 24.55 | 24.6 | 24.05 | 24.15 | 24.15 | -0.05 (-0.21%) | 112,964 |
| 4 Jan 2019 | INR | 23.95 | 24.4 | 23.65 | 24.2 | 24.2 | +0.05 (+0.21%) | 103,203 |
| 3 Jan 2019 | INR | 24.4 | 24.85 | 23.85 | 24.15 | 24.15 | +0.3 (+1.26%) | 206,898 |
| 2 Jan 2019 | INR | 23.75 | 24.5 | 23.6 | 23.85 | 23.85 | -0.25 (-1.04%) | 140,242 |
| 1 Jan 2019 | INR | 24 | 24.7 | 23.8 | 24.1 | 24.1 | +0.2 (+0.84%) | 142,880 |
| 31 Dec 2018 | INR | 23.65 | 24.55 | 23.1 | 23.9 | 23.9 | +0.45 (+1.92%) | 165,513 |
| 28 Dec 2018 | INR | 23.3 | 24 | 23.15 | 23.45 | 23.45 | +0.8 (+3.53%) | 156,306 |
| 27 Dec 2018 | INR | 22.8 | 23.05 | 22.5 | 22.65 | 22.65 | +0.15 (+0.67%) | 73,135 |
| 26 Dec 2018 | INR | 23 | 23.4 | 22.25 | 22.5 | 22.5 | -0.4 (-1.75%) | 188,007 |
| 24 Dec 2018 | INR | 24 | 24 | 22.55 | 22.9 | 22.9 | -0.7 (-2.97%) | 65,617 |
| 21 Dec 2018 | INR | 23.1 | 24.8 | 22.9 | 23.6 | 23.6 | +0.5 (+2.16%) | 354,215 |
| 20 Dec 2018 | INR | 22.4 | 23.9 | 22 | 23.1 | 23.1 | +0.95 (+4.29%) | 399,880 |
| 19 Dec 2018 | INR | 21.9 | 22.5 | 21.55 | 22.15 | 22.15 | +0.45 (+2.07%) | 151,078 |
| 18 Dec 2018 | INR | 22 | 22.4 | 21.35 | 21.7 | 21.7 | +0.6 (+2.84%) | 260,201 |
