| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 27.15 | 27.15 | 26.2 | 26.45 | 26.45 | -0.65 (-2.40%) | 498,166 |
| 25 Jan 2019 | INR | 27.8 | 28.15 | 26.9 | 27.1 | 27.1 | -0.8 (-2.87%) | 508,498 |
| 24 Jan 2019 | INR | 28.15 | 28.25 | 27.65 | 27.9 | 27.9 | -0.15 (-0.53%) | 442,641 |
| 23 Jan 2019 | INR | 28.05 | 28.65 | 27.85 | 28.05 | 28.05 | +0.05 (+0.18%) | 600,213 |
| 22 Jan 2019 | INR | 28.4 | 28.4 | 27.65 | 28 | 28 | -0.4 (-1.41%) | 422,463 |
| 21 Jan 2019 | INR | 28.5 | 28.85 | 28.25 | 28.4 | 28.4 | -0.2 (-0.70%) | 395,753 |
| 18 Jan 2019 | INR | 29 | 29 | 28.35 | 28.6 | 28.6 | -0.25 (-0.87%) | 385,138 |
| 17 Jan 2019 | INR | 29.1 | 29.3 | 28.65 | 28.85 | 28.85 | -0.3 (-1.03%) | 462,998 |
| 16 Jan 2019 | INR | 29.25 | 29.9 | 28.95 | 29.15 | 29.15 | -0.05 (-0.17%) | 800,503 |
| 15 Jan 2019 | INR | 29.55 | 29.75 | 29.1 | 29.2 | 29.2 | -0.3 (-1.02%) | 502,446 |
| 14 Jan 2019 | INR | 29.5 | 29.65 | 29.1 | 29.5 | 29.5 | 0.0 (0.0%) | 477,976 |
| 11 Jan 2019 | INR | 29.8 | 30.1 | 29.25 | 29.5 | 29.5 | +0.5 (+1.72%) | 1,079,545 |
| 10 Jan 2019 | INR | 28.8 | 29.2 | 28.6 | 29 | 29 | +0.1 (+0.35%) | 503,542 |
| 9 Jan 2019 | INR | 29.55 | 29.65 | 28.5 | 28.9 | 28.9 | -0.45 (-1.53%) | 623,357 |
| 8 Jan 2019 | INR | 29.95 | 29.95 | 29.15 | 29.35 | 29.35 | -0.3 (-1.01%) | 437,535 |
| 7 Jan 2019 | INR | 30 | 30.3 | 29.5 | 29.65 | 29.65 | 0.0 (0.0%) | 840,198 |
| 4 Jan 2019 | INR | 30.25 | 30.25 | 29.3 | 29.65 | 29.65 | -0.4 (-1.33%) | 646,332 |
| 3 Jan 2019 | INR | 30.25 | 30.75 | 29.9 | 30.05 | 30.05 | -0.2 (-0.66%) | 866,287 |
| 2 Jan 2019 | INR | 30.85 | 31 | 29.9 | 30.25 | 30.25 | -0.65 (-2.10%) | 952,424 |
| 1 Jan 2019 | INR | 31 | 31.35 | 30.55 | 30.9 | 30.9 | 0.0 (0.0%) | 1,990,963 |
| 31 Dec 2018 | INR | 30.15 | 31.4 | 30.15 | 30.9 | 30.9 | +0.9 (+3%) | 5,039,323 |
| 28 Dec 2018 | INR | 30.15 | 30.5 | 29.85 | 30 | 30 | -0.1 (-0.33%) | 1,285,584 |
| 27 Dec 2018 | INR | 30.7 | 31.2 | 29.9 | 30.1 | 30.1 | +0.75 (+2.56%) | 3,044,152 |
| 26 Dec 2018 | INR | 29.1 | 29.6 | 28.55 | 29.35 | 29.35 | +0.2 (+0.69%) | 961,543 |
| 24 Dec 2018 | INR | 29.4 | 29.8 | 28.9 | 29.15 | 29.15 | -0.25 (-0.85%) | 740,077 |
| 21 Dec 2018 | INR | 29.8 | 30.45 | 29.25 | 29.4 | 29.4 | -0.45 (-1.51%) | 1,054,733 |
| 20 Dec 2018 | INR | 29.3 | 30.7 | 29.15 | 29.85 | 29.85 | +0.35 (+1.19%) | 1,783,831 |
| 19 Dec 2018 | INR | 29.75 | 30 | 29.3 | 29.5 | 29.5 | +0.05 (+0.17%) | 1,025,134 |
| 18 Dec 2018 | INR | 29.35 | 29.75 | 29.1 | 29.45 | 29.45 | +0.1 (+0.34%) | 1,446,919 |
| 17 Dec 2018 | INR | 28.45 | 30.5 | 28.45 | 29.35 | 29.35 | +1.6 (+5.77%) | 5,301,341 |
