| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 33 | 33 | 30.7 | 31.35 | 31.35 | -1.35 (-4.13%) | 22,516 |
| 25 Jan 2019 | INR | 32.8 | 33.65 | 32.45 | 32.7 | 32.7 | 0.0 (0.0%) | 13,522 |
| 24 Jan 2019 | INR | 33.2 | 33.2 | 32.45 | 32.7 | 32.7 | -0.4 (-1.21%) | 12,389 |
| 23 Jan 2019 | INR | 33.75 | 34.05 | 33.05 | 33.1 | 33.1 | -0.5 (-1.49%) | 13,614 |
| 22 Jan 2019 | INR | 33.5 | 33.8 | 33.3 | 33.6 | 33.6 | -0.3 (-0.88%) | 8,009 |
| 21 Jan 2019 | INR | 33.65 | 34.05 | 33.65 | 33.9 | 33.9 | +0.2 (+0.59%) | 18,413 |
| 18 Jan 2019 | INR | 34.25 | 34.25 | 33.6 | 33.7 | 33.7 | -0.55 (-1.61%) | 10,144 |
| 17 Jan 2019 | INR | 34.5 | 34.6 | 34.2 | 34.25 | 34.25 | 0.0 (0.0%) | 5,616 |
| 16 Jan 2019 | INR | 34.5 | 34.55 | 34.1 | 34.25 | 34.25 | -0.45 (-1.30%) | 8,046 |
| 15 Jan 2019 | INR | 34 | 34.9 | 33.75 | 34.7 | 34.7 | +0.95 (+2.81%) | 8,584 |
| 14 Jan 2019 | INR | 34.85 | 35.1 | 33.45 | 33.75 | 33.75 | -1.4 (-3.98%) | 58,755 |
| 11 Jan 2019 | INR | 35.6 | 35.6 | 35 | 35.15 | 35.15 | -0.45 (-1.26%) | 8,968 |
| 10 Jan 2019 | INR | 35.5 | 35.65 | 35.25 | 35.6 | 35.6 | +0.25 (+0.71%) | 9,395 |
| 9 Jan 2019 | INR | 35.1 | 35.8 | 35.05 | 35.35 | 35.35 | +0.15 (+0.43%) | 10,540 |
| 8 Jan 2019 | INR | 35.7 | 35.7 | 35.1 | 35.2 | 35.2 | -0.15 (-0.42%) | 8,938 |
| 7 Jan 2019 | INR | 35.5 | 35.7 | 34.95 | 35.35 | 35.35 | 0.0 (0.0%) | 13,272 |
| 4 Jan 2019 | INR | 35.9 | 36 | 35.05 | 35.35 | 35.35 | -0.3 (-0.84%) | 26,475 |
| 3 Jan 2019 | INR | 36.6 | 37.6 | 35 | 35.65 | 35.65 | -0.2 (-0.56%) | 62,133 |
| 2 Jan 2019 | INR | 36.4 | 36.5 | 35.6 | 35.85 | 35.85 | -0.55 (-1.51%) | 6,518 |
| 1 Jan 2019 | INR | 35.7 | 36.55 | 35.65 | 36.4 | 36.4 | +0.9 (+2.54%) | 12,448 |
| 31 Dec 2018 | INR | 35.4 | 35.85 | 35.25 | 35.5 | 35.5 | +0.45 (+1.28%) | 21,743 |
| 28 Dec 2018 | INR | 35.4 | 35.8 | 34.95 | 35.05 | 35.05 | -0.05 (-0.14%) | 69,327 |
| 27 Dec 2018 | INR | 35.5 | 35.7 | 34.9 | 35.1 | 35.1 | 0.0 (0.0%) | 14,361 |
| 26 Dec 2018 | INR | 35 | 35.35 | 34.8 | 35.1 | 35.1 | -0.2 (-0.57%) | 15,057 |
| 24 Dec 2018 | INR | 36.05 | 36.45 | 35.15 | 35.3 | 35.3 | -0.85 (-2.35%) | 21,748 |
| 21 Dec 2018 | INR | 37.15 | 37.7 | 35.8 | 36.15 | 36.15 | -1.05 (-2.82%) | 42,837 |
| 20 Dec 2018 | INR | 36.45 | 37.65 | 36.1 | 37.2 | 37.2 | +1.4 (+3.91%) | 143,795 |
| 19 Dec 2018 | INR | 36 | 36.1 | 35.55 | 35.8 | 35.8 | +0.15 (+0.42%) | 23,706 |
| 18 Dec 2018 | INR | 34.75 | 35.7 | 34.7 | 35.65 | 35.65 | +0.2 (+0.56%) | 39,289 |
| 17 Dec 2018 | INR | 35 | 35.8 | 35 | 35.45 | 35.45 | +0.55 (+1.58%) | 52,257 |
