| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 25 | 25.1 | 24.5 | 24.55 | 24.55 | -0.45 (-1.80%) | 1,752,146 |
| 25 Jan 2019 | INR | 25.4 | 25.4 | 24.9 | 25 | 25 | -0.3 (-1.19%) | 2,218,123 |
| 24 Jan 2019 | INR | 25.25 | 25.4 | 25.2 | 25.3 | 25.3 | +0.05 (+0.20%) | 1,370,740 |
| 23 Jan 2019 | INR | 25.4 | 25.5 | 25.05 | 25.25 | 25.25 | -0.15 (-0.59%) | 4,516,414 |
| 22 Jan 2019 | INR | 25.3 | 25.6 | 25.25 | 25.4 | 25.4 | +0.15 (+0.59%) | 4,473,732 |
| 21 Jan 2019 | INR | 25.2 | 25.4 | 25.1 | 25.25 | 25.25 | +0.1 (+0.40%) | 3,803,578 |
| 18 Jan 2019 | INR | 25.5 | 25.7 | 25.1 | 25.15 | 25.15 | -0.4 (-1.57%) | 1,081,187 |
| 17 Jan 2019 | INR | 25.7 | 26.1 | 25.3 | 25.55 | 25.55 | -0.3 (-1.16%) | 1,356,978 |
| 16 Jan 2019 | INR | 25.7 | 26.15 | 25.45 | 25.85 | 25.85 | +0.3 (+1.17%) | 3,668,208 |
| 15 Jan 2019 | INR | 25.4 | 25.8 | 25.35 | 25.55 | 25.55 | +0.15 (+0.59%) | 888,055 |
| 14 Jan 2019 | INR | 25.5 | 25.6 | 25.3 | 25.4 | 25.4 | -0.1 (-0.39%) | 2,220,326 |
| 11 Jan 2019 | INR | 25.5 | 25.6 | 25.3 | 25.5 | 25.5 | -0.05 (-0.20%) | 1,127,738 |
| 10 Jan 2019 | INR | 25.95 | 26 | 25.35 | 25.55 | 25.55 | -0.4 (-1.54%) | 2,782,061 |
| 9 Jan 2019 | INR | 26 | 26.3 | 25.85 | 25.95 | 25.95 | -0.05 (-0.19%) | 5,760,250 |
| 8 Jan 2019 | INR | 26.1 | 26.1 | 25.85 | 26 | 26 | +0.05 (+0.19%) | 4,473,109 |
| 7 Jan 2019 | INR | 25.55 | 26 | 25.55 | 25.95 | 25.95 | +0.4 (+1.57%) | 2,658,007 |
| 4 Jan 2019 | INR | 25.5 | 25.7 | 25.3 | 25.55 | 25.55 | 0.0 (0.0%) | 2,463,177 |
| 3 Jan 2019 | INR | 25.75 | 25.9 | 25.5 | 25.55 | 25.55 | -0.1 (-0.39%) | 1,754,899 |
| 2 Jan 2019 | INR | 25.9 | 26 | 25.55 | 25.65 | 25.65 | -0.3 (-1.16%) | 2,384,454 |
| 1 Jan 2019 | INR | 26.1 | 26.1 | 25.9 | 25.95 | 25.95 | -0.05 (-0.19%) | 1,377,350 |
| 31 Dec 2018 | INR | 26 | 26.1 | 25.9 | 26 | 26 | +0.05 (+0.19%) | 1,357,499 |
| 28 Dec 2018 | INR | 26.1 | 26.2 | 25.85 | 25.95 | 25.95 | -0.25 (-0.95%) | 4,253,434 |
| 27 Dec 2018 | INR | 26.1 | 26.45 | 25.95 | 26.2 | 26.2 | +0.1 (+0.38%) | 6,153,436 |
| 26 Dec 2018 | INR | 25.9 | 26.25 | 25.85 | 26.1 | 26.1 | +0.15 (+0.58%) | 6,231,087 |
| 24 Dec 2018 | INR | 25.9 | 26.15 | 25.85 | 25.95 | 25.95 | 0.0 (0.0%) | 4,820,541 |
| 21 Dec 2018 | INR | 26.1 | 26.15 | 25.85 | 25.95 | 25.95 | -0.15 (-0.57%) | 7,530,148 |
| 20 Dec 2018 | INR | 26.1 | 26.2 | 25.95 | 26.1 | 26.1 | 0.0 (0.0%) | 4,890,251 |
| 19 Dec 2018 | INR | 26.15 | 26.55 | 26 | 26.1 | 26.1 | -0.05 (-0.19%) | 6,321,296 |
| 18 Dec 2018 | INR | 26.1 | 26.25 | 26 | 26.15 | 26.15 | +0.05 (+0.19%) | 4,059,159 |
| 17 Dec 2018 | INR | 26.15 | 26.25 | 26.05 | 26.1 | 26.1 | -0.15 (-0.57%) | 3,173,944 |
