| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | INR | 8.1 | 8.1 | 7.8 | 7.9 | 7.9 | -0.2 (-2.47%) | 813,917 |
| 16 Jan 2019 | INR | 8.45 | 8.5 | 8.05 | 8.1 | 8.1 | -0.3 (-3.57%) | 626,108 |
| 15 Jan 2019 | INR | 8.1 | 8.5 | 7.85 | 8.4 | 8.4 | +0.3 (+3.70%) | 889,290 |
| 14 Jan 2019 | INR | 8.4 | 8.4 | 8 | 8.1 | 8.1 | +0.1 (+1.25%) | 719,656 |
| 11 Jan 2019 | INR | 8.2 | 8.25 | 7.95 | 8 | 8 | -0.15 (-1.84%) | 561,719 |
| 10 Jan 2019 | INR | 8.3 | 8.4 | 7.9 | 8.15 | 8.15 | -0.1 (-1.21%) | 713,791 |
| 9 Jan 2019 | INR | 7.85 | 8.4 | 7.75 | 8.25 | 8.25 | +0.1 (+1.23%) | 951,355 |
| 8 Jan 2019 | INR | 8.1 | 8.4 | 8.1 | 8.15 | 8.15 | -0.35 (-4.12%) | 915,492 |
| 7 Jan 2019 | INR | 8.4 | 8.5 | 8.25 | 8.5 | 8.5 | +0.4 (+4.94%) | 3,190,269 |
| 4 Jan 2019 | INR | 7.75 | 8.1 | 7.55 | 8.1 | 8.1 | +0.35 (+4.52%) | 5,580,101 |
| 3 Jan 2019 | INR | 7.75 | 8.45 | 7.75 | 7.75 | 7.75 | -0.4 (-4.91%) | 11,474,115 |
| 2 Jan 2019 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 438,073 |
| 1 Jan 2019 | INR | 9.35 | 9.35 | 8.55 | 8.55 | 8.55 | -0.4 (-4.47%) | 6,055,900 |
| 31 Dec 2018 | INR | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | +0.4 (+4.68%) | 401,051 |
| 28 Dec 2018 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.4 (+4.91%) | 710,562 |
| 27 Dec 2018 | INR | 8.1 | 8.15 | 8 | 8.15 | 8.15 | +0.7 (+9.40%) | 2,632,353 |
| 26 Dec 2018 | INR | 7.3 | 7.45 | 7.2 | 7.45 | 7.45 | +0.65 (+9.56%) | 2,666,588 |
| 24 Dec 2018 | INR | 6.4 | 6.8 | 6.4 | 6.8 | 6.8 | +0.6 (+9.68%) | 2,718,109 |
| 21 Dec 2018 | INR | 6.25 | 6.35 | 6.15 | 6.2 | 6.2 | -0.05 (-0.80%) | 695,604 |
| 20 Dec 2018 | INR | 6.25 | 6.35 | 6.1 | 6.25 | 6.25 | 0.0 (0.0%) | 821,914 |
| 19 Dec 2018 | INR | 6.35 | 6.5 | 5.95 | 6.25 | 6.25 | -0.05 (-0.79%) | 1,525,550 |
| 18 Dec 2018 | INR | 6.35 | 6.45 | 6.3 | 6.3 | 6.3 | -0.15 (-2.33%) | 740,909 |
| 17 Dec 2018 | INR | 6.25 | 6.7 | 6.25 | 6.45 | 6.45 | +0.15 (+2.38%) | 1,318,901 |
| 14 Dec 2018 | INR | 6.2 | 6.4 | 6.2 | 6.3 | 6.3 | -0.05 (-0.79%) | 851,471 |
| 13 Dec 2018 | INR | 6.4 | 6.45 | 6.25 | 6.35 | 6.35 | 0.0 (0.0%) | 804,237 |
| 12 Dec 2018 | INR | 6.25 | 6.45 | 6.2 | 6.35 | 6.35 | +0.15 (+2.42%) | 1,236,812 |
| 11 Dec 2018 | INR | 5.9 | 6.3 | 5.9 | 6.2 | 6.2 | +0.05 (+0.81%) | 744,958 |
| 10 Dec 2018 | INR | 6.3 | 6.5 | 6.05 | 6.15 | 6.15 | -0.4 (-6.11%) | 1,279,298 |
| 7 Dec 2018 | INR | 6.3 | 6.7 | 6.3 | 6.55 | 6.55 | -0.1 (-1.50%) | 1,069,442 |
| 6 Dec 2018 | INR | 7.15 | 7.15 | 6.65 | 6.65 | 6.65 | -0.35 (-5%) | 2,898,578 |
