| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 40.55 | 41.85 | 40.1 | 40.15 | 40.15 | -0.7 (-1.71%) | 10,449 |
| 25 Jan 2019 | INR | 41 | 42.5 | 40.5 | 40.85 | 40.85 | -0.65 (-1.57%) | 17,386 |
| 24 Jan 2019 | INR | 41.05 | 41.9 | 40.65 | 41.5 | 41.5 | 0.0 (0.0%) | 3,167 |
| 23 Jan 2019 | INR | 41.2 | 42.15 | 41 | 41.5 | 41.5 | +0.2 (+0.48%) | 13,497 |
| 22 Jan 2019 | INR | 42.05 | 42.7 | 40.7 | 41.3 | 41.3 | -0.85 (-2.02%) | 15,405 |
| 21 Jan 2019 | INR | 43.9 | 43.9 | 42 | 42.15 | 42.15 | -1.3 (-2.99%) | 17,325 |
| 18 Jan 2019 | INR | 43.25 | 44.45 | 43.2 | 43.45 | 43.45 | 0.0 (0.0%) | 13,456 |
| 17 Jan 2019 | INR | 43.85 | 44.5 | 43.2 | 43.45 | 43.45 | -0.7 (-1.59%) | 10,230 |
| 16 Jan 2019 | INR | 44.9 | 44.95 | 43.7 | 44.15 | 44.15 | -0.55 (-1.23%) | 17,538 |
| 15 Jan 2019 | INR | 44.75 | 44.9 | 43.6 | 44.7 | 44.7 | +1.25 (+2.88%) | 49,629 |
| 14 Jan 2019 | INR | 44 | 44 | 43.2 | 43.45 | 43.45 | -1.1 (-2.47%) | 9,010 |
| 11 Jan 2019 | INR | 45 | 45.1 | 43.25 | 44.55 | 44.55 | +0.65 (+1.48%) | 42,114 |
| 10 Jan 2019 | INR | 43.3 | 44.8 | 43.3 | 43.9 | 43.9 | +1 (+2.33%) | 90,901 |
| 9 Jan 2019 | INR | 43.65 | 43.9 | 42.55 | 42.9 | 42.9 | -0.7 (-1.61%) | 12,528 |
| 8 Jan 2019 | INR | 43.8 | 44.6 | 43.25 | 43.6 | 43.6 | +0.4 (+0.93%) | 71,749 |
| 7 Jan 2019 | INR | 41.65 | 44.55 | 41.65 | 43.2 | 43.2 | +1.55 (+3.72%) | 91,615 |
| 4 Jan 2019 | INR | 40.65 | 42.35 | 39.7 | 41.65 | 41.65 | +0.85 (+2.08%) | 37,950 |
| 3 Jan 2019 | INR | 41.05 | 41.5 | 40.6 | 40.8 | 40.8 | -0.45 (-1.09%) | 9,594 |
| 2 Jan 2019 | INR | 41.5 | 42.2 | 41 | 41.25 | 41.25 | -0.1 (-0.24%) | 31,148 |
| 1 Jan 2019 | INR | 40.9 | 41.5 | 40.25 | 41.35 | 41.35 | +0.2 (+0.49%) | 23,866 |
| 31 Dec 2018 | INR | 41.45 | 41.75 | 40.5 | 41.15 | 41.15 | +0.45 (+1.11%) | 34,908 |
| 28 Dec 2018 | INR | 39.95 | 41.6 | 39.25 | 40.7 | 40.7 | +1.3 (+3.30%) | 90,981 |
| 27 Dec 2018 | INR | 39.3 | 39.95 | 39.15 | 39.4 | 39.4 | +0.05 (+0.13%) | 15,209 |
| 26 Dec 2018 | INR | 39.8 | 39.9 | 38 | 39.35 | 39.35 | +0.3 (+0.77%) | 28,362 |
| 24 Dec 2018 | INR | 39.45 | 40.5 | 38.8 | 39.05 | 39.05 | -0.1 (-0.26%) | 14,494 |
| 21 Dec 2018 | INR | 40 | 40.6 | 38.9 | 39.15 | 39.15 | -1.1 (-2.73%) | 16,942 |
| 20 Dec 2018 | INR | 38.5 | 41.9 | 38.5 | 40.25 | 40.25 | +0.9 (+2.29%) | 96,868 |
| 19 Dec 2018 | INR | 38.55 | 41.25 | 38.55 | 39.35 | 39.35 | +0.2 (+0.51%) | 74,213 |
| 18 Dec 2018 | INR | 38.9 | 39.5 | 38.55 | 39.15 | 39.15 | +0.35 (+0.90%) | 21,606 |
| 17 Dec 2018 | INR | 39.2 | 39.6 | 38.3 | 38.8 | 38.8 | +0.25 (+0.65%) | 26,554 |
