| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2019 | INR | 27 | 27 | 25.1 | 25.95 | 25.95 | +0.45 (+1.76%) | 5,462 |
| 9 Jan 2019 | INR | 25.15 | 27.7 | 24.25 | 25.5 | 25.5 | +0.85 (+3.45%) | 36,995 |
| 8 Jan 2019 | INR | 24.95 | 25 | 24.3 | 24.65 | 24.65 | +0.05 (+0.20%) | 3,554 |
| 7 Jan 2019 | INR | 24 | 24.85 | 24 | 24.6 | 24.6 | +0.6 (+2.50%) | 4,920 |
| 4 Jan 2019 | INR | 23.7 | 24.1 | 23.6 | 24 | 24 | 0.0 (0.0%) | 3,126 |
| 3 Jan 2019 | INR | 23.95 | 25 | 23.65 | 24 | 24 | -0.1 (-0.41%) | 5,458 |
| 2 Jan 2019 | INR | 24.6 | 24.65 | 23.55 | 24.1 | 24.1 | +0.15 (+0.63%) | 9,749 |
| 1 Jan 2019 | INR | 24.35 | 24.35 | 23.45 | 23.95 | 23.95 | -0.05 (-0.21%) | 2,312 |
| 31 Dec 2018 | INR | 24 | 24.8 | 23.4 | 24 | 24 | +0.1 (+0.42%) | 2,499 |
| 28 Dec 2018 | INR | 23.8 | 24.7 | 23.25 | 23.9 | 23.9 | +0.05 (+0.21%) | 4,328 |
| 27 Dec 2018 | INR | 24.4 | 24.4 | 22.85 | 23.85 | 23.85 | +0.4 (+1.71%) | 5,070 |
| 26 Dec 2018 | INR | 23.05 | 24.4 | 22.6 | 23.45 | 23.45 | +0.25 (+1.08%) | 4,129 |
| 24 Dec 2018 | INR | 24.6 | 24.9 | 23 | 23.2 | 23.2 | -0.7 (-2.93%) | 9,872 |
| 21 Dec 2018 | INR | 24.75 | 24.75 | 22.55 | 23.9 | 23.9 | -0.7 (-2.85%) | 13,532 |
| 20 Dec 2018 | INR | 24.85 | 24.9 | 24.15 | 24.6 | 24.6 | +0.05 (+0.20%) | 8,443 |
| 19 Dec 2018 | INR | 23.65 | 24.75 | 23.5 | 24.55 | 24.55 | +0.75 (+3.15%) | 26,596 |
| 18 Dec 2018 | INR | 23.05 | 24 | 22.35 | 23.8 | 23.8 | +0.5 (+2.15%) | 15,683 |
| 17 Dec 2018 | INR | 23 | 23.5 | 22.35 | 23.3 | 23.3 | -0.05 (-0.21%) | 4,098 |
| 14 Dec 2018 | INR | 23.25 | 23.55 | 21.95 | 23.35 | 23.35 | +0.8 (+3.55%) | 11,804 |
| 13 Dec 2018 | INR | 23.05 | 24.15 | 22.4 | 22.55 | 22.55 | -0.15 (-0.66%) | 6,046 |
| 12 Dec 2018 | INR | 22.6 | 23.4 | 21.35 | 22.7 | 22.7 | +1.25 (+5.83%) | 13,518 |
| 11 Dec 2018 | INR | 20.6 | 21.5 | 20.15 | 21.45 | 21.45 | +0.5 (+2.39%) | 6,050 |
| 10 Dec 2018 | INR | 21.85 | 21.85 | 20.65 | 20.95 | 20.95 | -0.8 (-3.68%) | 7,376 |
| 7 Dec 2018 | INR | 22.25 | 22.45 | 21.7 | 21.75 | 21.75 | -0.1 (-0.46%) | 7,960 |
| 6 Dec 2018 | INR | 22.55 | 22.55 | 21.7 | 21.85 | 21.85 | -0.75 (-3.32%) | 8,389 |
| 5 Dec 2018 | INR | 22.9 | 23 | 22.35 | 22.6 | 22.6 | -0.2 (-0.88%) | 8,561 |
| 4 Dec 2018 | INR | 23.85 | 23.85 | 22.65 | 22.8 | 22.8 | -0.65 (-2.77%) | 14,945 |
| 3 Dec 2018 | INR | 24.4 | 24.4 | 23.25 | 23.45 | 23.45 | -0.1 (-0.42%) | 7,507 |
| 30 Nov 2018 | INR | 23.5 | 24.1 | 23.5 | 23.55 | 23.55 | -0.3 (-1.26%) | 2,583 |
| 29 Nov 2018 | INR | 23.45 | 24.2 | 23.25 | 23.85 | 23.85 | +0.25 (+1.06%) | 5,476 |
