| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 35.7 | 36.2 | 34.5 | 34.9 | 34.9 | -0.4 (-1.13%) | 413,395 |
| 24 Jan 2019 | INR | 35.75 | 35.8 | 35.1 | 35.3 | 35.3 | -0.3 (-0.84%) | 241,233 |
| 23 Jan 2019 | INR | 36.2 | 36.6 | 35.45 | 35.6 | 35.6 | -0.5 (-1.39%) | 599,954 |
| 22 Jan 2019 | INR | 35.15 | 36.35 | 34.7 | 36.1 | 36.1 | +0.95 (+2.70%) | 1,145,683 |
| 21 Jan 2019 | INR | 35.3 | 35.55 | 35.1 | 35.15 | 35.15 | -0.3 (-0.85%) | 193,452 |
| 18 Jan 2019 | INR | 35.75 | 36.05 | 35.35 | 35.45 | 35.45 | -0.1 (-0.28%) | 262,624 |
| 17 Jan 2019 | INR | 35.55 | 35.75 | 35.4 | 35.55 | 35.55 | -0.1 (-0.28%) | 250,098 |
| 16 Jan 2019 | INR | 35.95 | 36.2 | 35.55 | 35.65 | 35.65 | -0.6 (-1.66%) | 246,929 |
| 15 Jan 2019 | INR | 36.5 | 37 | 36.15 | 36.25 | 36.25 | +0.65 (+1.83%) | 432,515 |
| 14 Jan 2019 | INR | 35.55 | 35.8 | 35.3 | 35.6 | 35.6 | -0.25 (-0.70%) | 151,536 |
| 11 Jan 2019 | INR | 36.8 | 36.85 | 35.75 | 35.85 | 35.85 | -0.95 (-2.58%) | 450,127 |
| 10 Jan 2019 | INR | 35.35 | 38.7 | 35.3 | 36.8 | 36.8 | +1.3 (+3.66%) | 2,146,422 |
| 9 Jan 2019 | INR | 35.85 | 35.95 | 35.3 | 35.5 | 35.5 | +0.05 (+0.14%) | 151,326 |
| 8 Jan 2019 | INR | 35.55 | 35.75 | 35.05 | 35.45 | 35.45 | -0.1 (-0.28%) | 175,569 |
| 7 Jan 2019 | INR | 35.85 | 36.1 | 35.45 | 35.55 | 35.55 | 0.0 (0.0%) | 253,860 |
| 4 Jan 2019 | INR | 35.75 | 36.3 | 35.2 | 35.55 | 35.55 | -0.4 (-1.11%) | 361,938 |
| 3 Jan 2019 | INR | 36.25 | 36.45 | 35.9 | 35.95 | 35.95 | -0.15 (-0.42%) | 126,505 |
| 2 Jan 2019 | INR | 35.95 | 36.85 | 35.9 | 36.1 | 36.1 | -0.05 (-0.14%) | 425,476 |
| 1 Jan 2019 | INR | 36.45 | 36.6 | 35.85 | 36.15 | 36.15 | -0.2 (-0.55%) | 220,867 |
| 31 Dec 2018 | INR | 36.25 | 36.75 | 36.25 | 36.35 | 36.35 | +0.3 (+0.83%) | 262,159 |
| 28 Dec 2018 | INR | 36.05 | 36.4 | 35.9 | 36.05 | 36.05 | +0.35 (+0.98%) | 486,631 |
| 27 Dec 2018 | INR | 36.5 | 36.55 | 35.55 | 35.7 | 35.7 | -0.5 (-1.38%) | 284,427 |
| 26 Dec 2018 | INR | 36.75 | 36.75 | 35.85 | 36.2 | 36.2 | +0.55 (+1.54%) | 1,104,365 |
| 24 Dec 2018 | INR | 36 | 36.25 | 35.45 | 35.65 | 35.65 | -0.05 (-0.14%) | 211,405 |
| 21 Dec 2018 | INR | 36.35 | 36.75 | 35.25 | 35.7 | 35.7 | -0.65 (-1.79%) | 724,161 |
| 20 Dec 2018 | INR | 35.3 | 37 | 35.05 | 36.35 | 36.35 | +1 (+2.83%) | 1,645,817 |
| 19 Dec 2018 | INR | 35.45 | 35.7 | 35.2 | 35.35 | 35.35 | +0.25 (+0.71%) | 387,377 |
| 18 Dec 2018 | INR | 34.7 | 35.3 | 34.25 | 35.1 | 35.1 | +0.5 (+1.45%) | 971,866 |
| 17 Dec 2018 | INR | 34.25 | 34.9 | 34.2 | 34.6 | 34.6 | +0.7 (+2.06%) | 273,262 |
| 14 Dec 2018 | INR | 33.95 | 34.5 | 33.8 | 33.9 | 33.9 | -0.2 (-0.59%) | 195,296 |
