| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 38.05 | 38.6 | 35.2 | 36.45 | 36.45 | -1.65 (-4.33%) | 1,759,446 |
| 25 Jan 2019 | INR | 38.7 | 39.4 | 38.05 | 38.1 | 38.1 | -0.55 (-1.42%) | 728,454 |
| 24 Jan 2019 | INR | 38.8 | 40.15 | 38.1 | 38.65 | 38.65 | 0.0 (0.0%) | 934,483 |
| 23 Jan 2019 | INR | 41.9 | 41.9 | 38.3 | 38.65 | 38.65 | -3.1 (-7.43%) | 1,758,368 |
| 22 Jan 2019 | INR | 41.6 | 42.45 | 40.6 | 41.75 | 41.75 | +0.1 (+0.24%) | 3,549,326 |
| 21 Jan 2019 | INR | 39.6 | 42.3 | 39.3 | 41.65 | 41.65 | +2.45 (+6.25%) | 3,741,820 |
| 18 Jan 2019 | INR | 37.35 | 39.4 | 37.05 | 39.2 | 39.2 | +1.25 (+3.29%) | 1,148,862 |
| 17 Jan 2019 | INR | 39.75 | 39.85 | 37.65 | 37.95 | 37.95 | -1.45 (-3.68%) | 1,103,316 |
| 16 Jan 2019 | INR | 39.35 | 40.35 | 39.1 | 39.4 | 39.4 | +0.1 (+0.25%) | 1,973,844 |
| 15 Jan 2019 | INR | 37.2 | 39.8 | 37.15 | 39.3 | 39.3 | +2.6 (+7.08%) | 4,191,674 |
| 14 Jan 2019 | INR | 34.5 | 37 | 34.2 | 36.7 | 36.7 | +2.35 (+6.84%) | 2,988,141 |
| 11 Jan 2019 | INR | 34.7 | 34.7 | 33.95 | 34.35 | 34.35 | -0.1 (-0.29%) | 655,273 |
| 10 Jan 2019 | INR | 34.4 | 34.9 | 33.9 | 34.45 | 34.45 | +0.35 (+1.03%) | 736,067 |
| 9 Jan 2019 | INR | 34.35 | 34.65 | 33.9 | 34.1 | 34.1 | -0.05 (-0.15%) | 391,804 |
| 8 Jan 2019 | INR | 33.85 | 34.8 | 33.85 | 34.15 | 34.15 | +0.55 (+1.64%) | 1,215,629 |
| 7 Jan 2019 | INR | 34 | 34.45 | 33.35 | 33.6 | 33.6 | -0.25 (-0.74%) | 426,061 |
| 4 Jan 2019 | INR | 34.15 | 34.65 | 33.65 | 33.85 | 33.85 | -0.4 (-1.17%) | 465,872 |
| 3 Jan 2019 | INR | 33.3 | 34.9 | 33.05 | 34.25 | 34.25 | +1.2 (+3.63%) | 2,137,659 |
| 2 Jan 2019 | INR | 32.95 | 34.25 | 32.5 | 33.05 | 33.05 | +0.1 (+0.30%) | 833,524 |
| 1 Jan 2019 | INR | 33.15 | 34.4 | 32.7 | 32.95 | 32.95 | -0.1 (-0.30%) | 1,544,270 |
| 31 Dec 2018 | INR | 33.85 | 34.55 | 32.95 | 33.05 | 33.05 | -0.65 (-1.93%) | 783,216 |
| 28 Dec 2018 | INR | 31.6 | 34.05 | 31.55 | 33.7 | 33.7 | +2.25 (+7.15%) | 2,110,567 |
| 27 Dec 2018 | INR | 31.25 | 32.3 | 31.2 | 31.45 | 31.45 | +0.5 (+1.62%) | 476,387 |
| 26 Dec 2018 | INR | 31 | 31.85 | 30.3 | 30.95 | 30.95 | -0.35 (-1.12%) | 1,199,851 |
| 24 Dec 2018 | INR | 32.3 | 32.85 | 31.15 | 31.3 | 31.3 | -0.75 (-2.34%) | 423,587 |
| 21 Dec 2018 | INR | 32.8 | 33.15 | 32 | 32.05 | 32.05 | -0.75 (-2.29%) | 437,736 |
| 20 Dec 2018 | INR | 31.9 | 34 | 31.5 | 32.8 | 32.8 | +1.2 (+3.80%) | 1,610,543 |
| 19 Dec 2018 | INR | 32.3 | 32.8 | 31.1 | 31.6 | 31.6 | -0.6 (-1.86%) | 407,000 |
| 18 Dec 2018 | INR | 32.45 | 33.05 | 31.75 | 32.2 | 32.2 | -0.15 (-0.46%) | 790,208 |
| 17 Dec 2018 | INR | 33 | 34.05 | 32 | 32.35 | 32.35 | -0.45 (-1.37%) | 900,316 |
