| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 59.94 | 59.94 | 56.1 | 57.21 | 19.07 | -0.78 (-1.35%) | 79,128 |
| 25 Jan 2019 | INR | 59.34 | 60.21 | 57 | 57.99 | 19.33 | -1.26 (-2.13%) | 65,034 |
| 24 Jan 2019 | INR | 60.09 | 60.84 | 58.71 | 59.25 | 19.75 | -0.6 (-1.00%) | 82,104 |
| 23 Jan 2019 | INR | 59.79 | 60.69 | 59.76 | 59.85 | 19.95 | +0.15 (+0.25%) | 33,771 |
| 22 Jan 2019 | INR | 60.6 | 62.49 | 59.01 | 59.7 | 19.9 | -0.54 (-0.90%) | 145,350 |
| 21 Jan 2019 | INR | 62.01 | 62.01 | 59.01 | 60.24 | 20.08 | -0.9 (-1.47%) | 113,775 |
| 18 Jan 2019 | INR | 60.36 | 62.1 | 60.36 | 61.14 | 20.38 | -0.15 (-0.24%) | 46,899 |
| 17 Jan 2019 | INR | 62.01 | 62.55 | 61.26 | 61.29 | 20.43 | -0.96 (-1.54%) | 49,047 |
| 16 Jan 2019 | INR | 61.56 | 63.39 | 61.05 | 62.25 | 20.75 | +0.75 (+1.22%) | 95,061 |
| 15 Jan 2019 | INR | 62.01 | 62.91 | 61.35 | 61.5 | 20.5 | -0.39 (-0.63%) | 136,893 |
| 14 Jan 2019 | INR | 61.11 | 62.55 | 61.11 | 61.89 | 20.63 | +0.6 (+0.98%) | 156,402 |
| 11 Jan 2019 | INR | 60.06 | 68.94 | 60.06 | 61.29 | 20.43 | +1.35 (+2.25%) | 1,587,597 |
| 10 Jan 2019 | INR | 60.51 | 62.01 | 59.01 | 59.94 | 19.98 | 0.0 (0.0%) | 231,309 |
| 9 Jan 2019 | INR | 61.86 | 61.86 | 59.49 | 59.94 | 19.98 | -0.45 (-0.75%) | 125,541 |
| 8 Jan 2019 | INR | 63.51 | 63.51 | 59.79 | 60.39 | 20.13 | -2.01 (-3.22%) | 183,357 |
| 7 Jan 2019 | INR | 64.05 | 66.81 | 61.5 | 62.4 | 20.8 | -0.81 (-1.28%) | 373,143 |
| 4 Jan 2019 | INR | 64.2 | 64.2 | 62.49 | 63.21 | 21.07 | -0.15 (-0.24%) | 15,639 |
| 3 Jan 2019 | INR | 62.61 | 63.69 | 62.4 | 63.36 | 21.12 | +0.75 (+1.20%) | 61,275 |
| 2 Jan 2019 | INR | 63.06 | 63.54 | 62.1 | 62.61 | 20.87 | -0.6 (-0.95%) | 19,248 |
| 1 Jan 2019 | INR | 62.79 | 63.81 | 62.31 | 63.21 | 21.07 | +0.27 (+0.43%) | 22,068 |
| 31 Dec 2018 | INR | 63 | 63.21 | 62.19 | 62.94 | 20.98 | +0.33 (+0.53%) | 26,229 |
| 28 Dec 2018 | INR | 62.34 | 63.81 | 62.01 | 62.61 | 20.87 | +0.66 (+1.07%) | 65,508 |
| 27 Dec 2018 | INR | 62.25 | 63.15 | 61.41 | 61.95 | 20.65 | -0.3 (-0.48%) | 85,146 |
| 26 Dec 2018 | INR | 63 | 63 | 60.99 | 62.25 | 20.75 | -0.51 (-0.81%) | 59,733 |
| 24 Dec 2018 | INR | 65.31 | 65.31 | 62.55 | 62.76 | 20.92 | -1.83 (-2.83%) | 84,465 |
| 21 Dec 2018 | INR | 66.51 | 68.01 | 63.99 | 64.59 | 21.53 | -1.02 (-1.55%) | 60,060 |
| 20 Dec 2018 | INR | 65.79 | 69.75 | 64.95 | 65.61 | 21.87 | -0.18 (-0.27%) | 298,581 |
| 19 Dec 2018 | INR | 65.01 | 66.9 | 64.71 | 65.79 | 21.93 | +1.65 (+2.57%) | 186,333 |
| 18 Dec 2018 | INR | 64.2 | 65.55 | 63.75 | 64.14 | 21.38 | -1.05 (-1.61%) | 173,013 |
| 17 Dec 2018 | INR | 64.74 | 65.91 | 62.61 | 65.19 | 21.73 | +1.38 (+2.16%) | 214,155 |
