| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 13.45 | 13.8 | 12 | 12.45 | 12.45 | -1 (-7.43%) | 339,057 |
| 25 Jan 2019 | INR | 14.5 | 14.5 | 13.15 | 13.45 | 13.45 | -1.1 (-7.56%) | 284,064 |
| 24 Jan 2019 | INR | 14.65 | 15 | 14.05 | 14.55 | 14.55 | -0.2 (-1.36%) | 200,634 |
| 23 Jan 2019 | INR | 14.25 | 15.35 | 12.75 | 14.75 | 14.75 | +0.4 (+2.79%) | 671,974 |
| 22 Jan 2019 | INR | 15.1 | 15.35 | 14.1 | 14.35 | 14.35 | -0.75 (-4.97%) | 193,057 |
| 21 Jan 2019 | INR | 15.75 | 15.8 | 15.05 | 15.1 | 15.1 | -0.55 (-3.51%) | 186,802 |
| 18 Jan 2019 | INR | 15.35 | 15.75 | 15.3 | 15.65 | 15.65 | +0.1 (+0.64%) | 34,715 |
| 17 Jan 2019 | INR | 15.6 | 15.65 | 15.4 | 15.55 | 15.55 | -0.05 (-0.32%) | 35,723 |
| 16 Jan 2019 | INR | 15.55 | 15.8 | 15.5 | 15.6 | 15.6 | -0.1 (-0.64%) | 70,958 |
| 15 Jan 2019 | INR | 16.3 | 16.3 | 15.5 | 15.7 | 15.7 | -0.15 (-0.95%) | 241,720 |
| 14 Jan 2019 | INR | 16 | 16 | 15.55 | 15.85 | 15.85 | -0.15 (-0.94%) | 66,814 |
| 11 Jan 2019 | INR | 16.45 | 16.65 | 15.85 | 16 | 16 | -0.15 (-0.93%) | 120,423 |
| 10 Jan 2019 | INR | 16.45 | 16.65 | 15.9 | 16.15 | 16.15 | -0.25 (-1.52%) | 152,691 |
| 9 Jan 2019 | INR | 16.8 | 16.85 | 16.3 | 16.4 | 16.4 | -0.3 (-1.80%) | 88,374 |
| 8 Jan 2019 | INR | 16.55 | 17 | 16.5 | 16.7 | 16.7 | 0.0 (0.0%) | 56,183 |
| 7 Jan 2019 | INR | 16.8 | 17.15 | 16.65 | 16.7 | 16.7 | -0.1 (-0.60%) | 56,054 |
| 4 Jan 2019 | INR | 16.95 | 17.4 | 16.65 | 16.8 | 16.8 | -0.4 (-2.33%) | 138,882 |
| 3 Jan 2019 | INR | 16.55 | 17.7 | 16.5 | 17.2 | 17.2 | +0.65 (+3.93%) | 458,053 |
| 2 Jan 2019 | INR | 16.35 | 16.7 | 16.2 | 16.55 | 16.55 | +0.15 (+0.91%) | 158,035 |
| 1 Jan 2019 | INR | 16.3 | 16.8 | 16.25 | 16.4 | 16.4 | +0.1 (+0.61%) | 206,422 |
| 31 Dec 2018 | INR | 16.35 | 17.2 | 16.25 | 16.3 | 16.3 | -0.15 (-0.91%) | 289,092 |
| 28 Dec 2018 | INR | 16.45 | 16.75 | 16.4 | 16.45 | 16.45 | -0.05 (-0.30%) | 156,778 |
| 27 Dec 2018 | INR | 16.7 | 17 | 16.45 | 16.5 | 16.5 | -0.2 (-1.20%) | 77,886 |
| 26 Dec 2018 | INR | 16.9 | 17 | 16.55 | 16.7 | 16.7 | -0.3 (-1.76%) | 82,061 |
| 24 Dec 2018 | INR | 16.65 | 17.75 | 16.5 | 17 | 17 | -0.3 (-1.73%) | 384,291 |
| 21 Dec 2018 | INR | 17.6 | 17.8 | 16.95 | 17.3 | 17.3 | +0.05 (+0.29%) | 219,225 |
| 20 Dec 2018 | INR | 17.4 | 17.4 | 17 | 17.25 | 17.25 | 0.0 (0.0%) | 505,865 |
| 19 Dec 2018 | INR | 16.9 | 18.3 | 16.75 | 17.25 | 17.25 | +0.35 (+2.07%) | 421,875 |
| 18 Dec 2018 | INR | 16.75 | 17.2 | 16.7 | 16.9 | 16.9 | -0.2 (-1.17%) | 49,924 |
| 17 Dec 2018 | INR | 17.6 | 17.65 | 16.95 | 17.1 | 17.1 | -0.2 (-1.16%) | 224,290 |
