| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 28.2 | 28.2 | 26.65 | 26.9 | 26.9 | -1.1 (-3.93%) | 1,411,848 |
| 25 Jan 2019 | INR | 28.6 | 29.25 | 27.7 | 28 | 28 | -0.9 (-3.11%) | 1,201,822 |
| 24 Jan 2019 | INR | 28.25 | 29 | 28.15 | 28.9 | 28.9 | +0.75 (+2.66%) | 898,164 |
| 23 Jan 2019 | INR | 28.4 | 28.5 | 27.95 | 28.15 | 28.15 | 0.0 (0.0%) | 463,193 |
| 22 Jan 2019 | INR | 28.1 | 28.25 | 27.4 | 28.15 | 28.15 | +0.15 (+0.54%) | 615,959 |
| 21 Jan 2019 | INR | 28.8 | 28.8 | 27.85 | 28 | 28 | -0.5 (-1.75%) | 668,670 |
| 18 Jan 2019 | INR | 29.95 | 29.95 | 28.4 | 28.5 | 28.5 | -0.85 (-2.90%) | 587,121 |
| 17 Jan 2019 | INR | 30.1 | 30.4 | 29.15 | 29.35 | 29.35 | -0.95 (-3.14%) | 647,446 |
| 16 Jan 2019 | INR | 29.9 | 30.95 | 29.9 | 30.3 | 30.3 | +0.15 (+0.50%) | 873,224 |
| 15 Jan 2019 | INR | 28.95 | 30.3 | 28.95 | 30.15 | 30.15 | +1.2 (+4.15%) | 683,810 |
| 14 Jan 2019 | INR | 29.55 | 29.55 | 28.8 | 28.95 | 28.95 | -0.45 (-1.53%) | 494,061 |
| 11 Jan 2019 | INR | 29.55 | 29.95 | 29.15 | 29.4 | 29.4 | -0.25 (-0.84%) | 339,474 |
| 10 Jan 2019 | INR | 29.6 | 30.1 | 29.5 | 29.65 | 29.65 | -0.1 (-0.34%) | 530,524 |
| 9 Jan 2019 | INR | 30.5 | 30.65 | 29.25 | 29.75 | 29.75 | -0.65 (-2.14%) | 966,849 |
| 8 Jan 2019 | INR | 29 | 30.6 | 28.75 | 30.4 | 30.4 | +1.35 (+4.65%) | 1,556,683 |
| 7 Jan 2019 | INR | 27.8 | 29.75 | 27.8 | 29.05 | 29.05 | +1.35 (+4.87%) | 2,350,820 |
| 4 Jan 2019 | INR | 27.45 | 27.85 | 27.05 | 27.7 | 27.7 | +0.6 (+2.21%) | 1,873,871 |
| 3 Jan 2019 | INR | 27.95 | 27.95 | 26.95 | 27.1 | 27.1 | -0.6 (-2.17%) | 826,691 |
| 2 Jan 2019 | INR | 29 | 29 | 27.6 | 27.7 | 27.7 | -1.15 (-3.99%) | 1,130,897 |
| 1 Jan 2019 | INR | 28.85 | 28.9 | 28.45 | 28.85 | 28.85 | +0.2 (+0.70%) | 570,614 |
| 31 Dec 2018 | INR | 29.5 | 29.6 | 28.6 | 28.65 | 28.65 | -0.45 (-1.55%) | 783,034 |
| 28 Dec 2018 | INR | 28.85 | 30.05 | 28.55 | 29.1 | 29.1 | +0.6 (+2.11%) | 1,810,766 |
| 27 Dec 2018 | INR | 28 | 28.9 | 27.75 | 28.5 | 28.5 | +0.85 (+3.07%) | 1,489,068 |
| 26 Dec 2018 | INR | 27.9 | 27.9 | 26.75 | 27.65 | 27.65 | +0.05 (+0.18%) | 1,066,753 |
| 24 Dec 2018 | INR | 28.35 | 28.45 | 27.55 | 27.6 | 27.6 | -0.45 (-1.60%) | 1,520,922 |
| 21 Dec 2018 | INR | 28.4 | 28.4 | 27.7 | 28.05 | 28.05 | 0.0 (0.0%) | 785,728 |
| 20 Dec 2018 | INR | 28.3 | 28.3 | 27.55 | 28.05 | 28.05 | -0.2 (-0.71%) | 1,057,662 |
| 19 Dec 2018 | INR | 28.3 | 29.05 | 28.1 | 28.25 | 28.25 | +0.2 (+0.71%) | 1,054,078 |
| 18 Dec 2018 | INR | 28 | 28.35 | 27.9 | 28.05 | 28.05 | +0.05 (+0.18%) | 533,054 |
| 17 Dec 2018 | INR | 28.3 | 28.4 | 27.9 | 28 | 28 | -0.05 (-0.18%) | 592,128 |
