| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 42.95 | 42.95 | 40.2 | 40.4 | 40.4 | -1.6 (-3.81%) | 66,531 |
| 24 Jan 2019 | INR | 45.8 | 46.5 | 41.5 | 42 | 42 | -5.15 (-10.92%) | 149,675 |
| 23 Jan 2019 | INR | 45.05 | 48.85 | 44.95 | 47.15 | 47.15 | +2.15 (+4.78%) | 495,128 |
| 22 Jan 2019 | INR | 44.3 | 45.7 | 44.2 | 45 | 45 | -0.25 (-0.55%) | 30,168 |
| 21 Jan 2019 | INR | 44.9 | 45.45 | 44.2 | 45.25 | 45.25 | +0.2 (+0.44%) | 29,206 |
| 18 Jan 2019 | INR | 45 | 45.4 | 44.7 | 45.05 | 45.05 | -0.15 (-0.33%) | 19,441 |
| 17 Jan 2019 | INR | 45 | 45.4 | 44.05 | 45.2 | 45.2 | +1.15 (+2.61%) | 39,656 |
| 16 Jan 2019 | INR | 44.4 | 44.4 | 43.5 | 44.05 | 44.05 | +0.25 (+0.57%) | 11,904 |
| 15 Jan 2019 | INR | 45.05 | 45.35 | 43.3 | 43.8 | 43.8 | -1.35 (-2.99%) | 18,334 |
| 14 Jan 2019 | INR | 44.75 | 45.5 | 44.05 | 45.15 | 45.15 | +0.45 (+1.01%) | 45,214 |
| 11 Jan 2019 | INR | 44.55 | 45.5 | 43.8 | 44.7 | 44.7 | -0.3 (-0.67%) | 39,751 |
| 10 Jan 2019 | INR | 45 | 45.35 | 44.95 | 45 | 45 | 0.0 (0.0%) | 12,803 |
| 9 Jan 2019 | INR | 46 | 46.5 | 44.7 | 45 | 45 | 0.0 (0.0%) | 63,385 |
| 8 Jan 2019 | INR | 45.65 | 45.65 | 44.7 | 45 | 45 | +0.3 (+0.67%) | 28,388 |
| 7 Jan 2019 | INR | 43.5 | 45.1 | 43.5 | 44.7 | 44.7 | +0.2 (+0.45%) | 18,118 |
| 4 Jan 2019 | INR | 44.65 | 44.7 | 44.3 | 44.5 | 44.5 | +0.4 (+0.91%) | 14,963 |
| 3 Jan 2019 | INR | 45 | 46 | 44 | 44.1 | 44.1 | -0.9 (-2%) | 17,432 |
| 2 Jan 2019 | INR | 44.75 | 45.5 | 44.55 | 45 | 45 | +0.05 (+0.11%) | 44,010 |
| 1 Jan 2019 | INR | 43.9 | 46 | 43.9 | 44.95 | 44.95 | +0.65 (+1.47%) | 23,894 |
| 31 Dec 2018 | INR | 44.8 | 44.9 | 44 | 44.3 | 44.3 | -0.15 (-0.34%) | 16,155 |
| 28 Dec 2018 | INR | 45.4 | 46.15 | 44.1 | 44.45 | 44.45 | -0.2 (-0.45%) | 35,571 |
| 27 Dec 2018 | INR | 42.15 | 45 | 42.1 | 44.65 | 44.65 | +2.45 (+5.81%) | 102,042 |
| 26 Dec 2018 | INR | 41.25 | 42.5 | 40.6 | 42.2 | 42.2 | +0.8 (+1.93%) | 24,923 |
| 24 Dec 2018 | INR | 42.2 | 42.4 | 41.05 | 41.4 | 41.4 | -0.55 (-1.31%) | 12,523 |
| 21 Dec 2018 | INR | 42.05 | 42.25 | 41.3 | 41.95 | 41.95 | 0.0 (0.0%) | 27,175 |
| 20 Dec 2018 | INR | 43.6 | 43.8 | 41.7 | 41.95 | 41.95 | -1.6 (-3.67%) | 61,203 |
| 19 Dec 2018 | INR | 45.15 | 45.4 | 43.1 | 43.55 | 43.55 | -1.6 (-3.54%) | 67,059 |
| 18 Dec 2018 | INR | 44.85 | 46.25 | 44.65 | 45.15 | 45.15 | +0.3 (+0.67%) | 155,407 |
| 17 Dec 2018 | INR | 43.55 | 45.1 | 43.45 | 44.85 | 44.85 | +0.5 (+1.13%) | 101,009 |
| 14 Dec 2018 | INR | 41.5 | 44.65 | 41.5 | 44.35 | 44.35 | +1.65 (+3.86%) | 85,490 |
