| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | INR | 35.5 | 35.5 | 34.6 | 34.85 | 34.85 | -0.35 (-0.99%) | 183,462 |
| 29 Jan 2019 | INR | 35 | 35.8 | 35 | 35.2 | 35.2 | -0.4 (-1.12%) | 164,526 |
| 28 Jan 2019 | INR | 37 | 37.1 | 35 | 35.6 | 35.6 | -1.25 (-3.39%) | 247,685 |
| 25 Jan 2019 | INR | 37.75 | 38.6 | 36.55 | 36.85 | 36.85 | -1.2 (-3.15%) | 2,287,525 |
| 24 Jan 2019 | INR | 38.05 | 38.7 | 37.6 | 38.05 | 38.05 | 0.0 (0.0%) | 89,900 |
| 23 Jan 2019 | INR | 37.5 | 39.2 | 37 | 38.05 | 38.05 | +0.75 (+2.01%) | 187,448 |
| 22 Jan 2019 | INR | 37.95 | 38.2 | 36.95 | 37.3 | 37.3 | -0.65 (-1.71%) | 143,270 |
| 21 Jan 2019 | INR | 38.1 | 38.6 | 37.75 | 37.95 | 37.95 | -0.5 (-1.30%) | 116,675 |
| 18 Jan 2019 | INR | 38.65 | 39.05 | 38.05 | 38.45 | 38.45 | -0.4 (-1.03%) | 136,836 |
| 17 Jan 2019 | INR | 39.1 | 39.5 | 38.7 | 38.85 | 38.85 | 0.0 (0.0%) | 191,559 |
| 16 Jan 2019 | INR | 39.3 | 40 | 38.75 | 38.85 | 38.85 | -0.35 (-0.89%) | 346,983 |
| 15 Jan 2019 | INR | 39 | 39.95 | 38.9 | 39.2 | 39.2 | -0.3 (-0.76%) | 183,045 |
| 14 Jan 2019 | INR | 40 | 40.2 | 39.35 | 39.5 | 39.5 | -0.6 (-1.50%) | 100,956 |
| 11 Jan 2019 | INR | 40.1 | 40.45 | 39.7 | 40.1 | 40.1 | +0.15 (+0.38%) | 147,970 |
| 10 Jan 2019 | INR | 39.75 | 40.5 | 39.6 | 39.95 | 39.95 | -0.1 (-0.25%) | 176,795 |
| 9 Jan 2019 | INR | 40.55 | 41 | 39.8 | 40.05 | 40.05 | -0.4 (-0.99%) | 127,713 |
| 8 Jan 2019 | INR | 40.9 | 41.3 | 40 | 40.45 | 40.45 | -0.1 (-0.25%) | 175,997 |
| 7 Jan 2019 | INR | 40.6 | 41.5 | 40.25 | 40.55 | 40.55 | +0.25 (+0.62%) | 196,401 |
| 4 Jan 2019 | INR | 40 | 40.8 | 40 | 40.3 | 40.3 | +0.2 (+0.50%) | 124,637 |
| 3 Jan 2019 | INR | 41.7 | 41.7 | 39.9 | 40.1 | 40.1 | -0.65 (-1.60%) | 174,390 |
| 2 Jan 2019 | INR | 41.1 | 41.6 | 40.6 | 40.75 | 40.75 | -0.9 (-2.16%) | 152,345 |
| 1 Jan 2019 | INR | 41.8 | 41.9 | 40.8 | 41.65 | 41.65 | +0.25 (+0.60%) | 149,608 |
| 31 Dec 2018 | INR | 41.9 | 42.4 | 41.15 | 41.4 | 41.4 | +0.15 (+0.36%) | 255,651 |
| 28 Dec 2018 | INR | 39.9 | 41.75 | 39.9 | 41.25 | 41.25 | +1.4 (+3.51%) | 494,867 |
| 27 Dec 2018 | INR | 40.3 | 40.55 | 39.65 | 39.85 | 39.85 | 0.0 (0.0%) | 137,259 |
| 26 Dec 2018 | INR | 40.25 | 40.5 | 39.3 | 39.85 | 39.85 | -0.35 (-0.87%) | 148,320 |
| 24 Dec 2018 | INR | 40.5 | 40.9 | 40 | 40.2 | 40.2 | -0.25 (-0.62%) | 111,971 |
| 21 Dec 2018 | INR | 40.75 | 41.3 | 40.3 | 40.45 | 40.45 | -0.4 (-0.98%) | 191,654 |
| 20 Dec 2018 | INR | 40.75 | 42.45 | 40.5 | 40.85 | 40.85 | -0.1 (-0.24%) | 682,364 |
| 19 Dec 2018 | INR | 40.55 | 41.65 | 40.4 | 40.95 | 40.95 | +0.4 (+0.99%) | 267,815 |
