| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 23.1 | 25.45 | 22 | 22.75 | 22.75 | -0.95 (-4.01%) | 5,384 |
| 25 Jan 2019 | INR | 25.4 | 25.4 | 23.55 | 23.7 | 23.7 | -0.35 (-1.46%) | 1,183 |
| 24 Jan 2019 | INR | 24.3 | 24.75 | 23.65 | 24.05 | 24.05 | +0.3 (+1.26%) | 1,385 |
| 23 Jan 2019 | INR | 24.3 | 25.15 | 23.75 | 23.75 | 23.75 | -0.65 (-2.66%) | 1,364 |
| 22 Jan 2019 | INR | 24.5 | 25 | 24.15 | 24.4 | 24.4 | -0.6 (-2.40%) | 1,205 |
| 21 Jan 2019 | INR | 27.95 | 27.95 | 25 | 25 | 25 | -0.6 (-2.34%) | 3,201 |
| 18 Jan 2019 | INR | 25.65 | 28.5 | 25.5 | 25.6 | 25.6 | +0.2 (+0.79%) | 13,628 |
| 17 Jan 2019 | INR | 24.3 | 25.4 | 24.3 | 25.4 | 25.4 | +0.3 (+1.20%) | 1,107 |
| 16 Jan 2019 | INR | 26 | 26 | 24.7 | 25.1 | 25.1 | -0.25 (-0.99%) | 2,911 |
| 15 Jan 2019 | INR | 25.75 | 25.75 | 24.5 | 25.35 | 25.35 | +0.25 (+1.00%) | 228 |
| 14 Jan 2019 | INR | 24.55 | 25.45 | 24.5 | 25.1 | 25.1 | -1.35 (-5.10%) | 1,028 |
| 11 Jan 2019 | INR | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.0 (0.0%) | 0 |
| 10 Jan 2019 | INR | 26.75 | 26.75 | 25 | 26.45 | 26.45 | +1.1 (+4.34%) | 2,832 |
| 9 Jan 2019 | INR | 25.65 | 27.05 | 25.15 | 25.35 | 25.35 | +0.8 (+3.26%) | 5,271 |
| 8 Jan 2019 | INR | 25 | 25 | 24.3 | 24.55 | 24.55 | 0.0 (0.0%) | 2,510 |
| 7 Jan 2019 | INR | 24.05 | 24.9 | 24.05 | 24.55 | 24.55 | +0.35 (+1.45%) | 1,220 |
| 4 Jan 2019 | INR | 23.45 | 24.35 | 23.45 | 24.2 | 24.2 | +0.45 (+1.89%) | 3,338 |
| 3 Jan 2019 | INR | 24.7 | 24.7 | 23.3 | 23.75 | 23.75 | -0.55 (-2.26%) | 10,281 |
| 2 Jan 2019 | INR | 24.15 | 24.75 | 23.2 | 24.3 | 24.3 | +0.55 (+2.32%) | 11,089 |
| 1 Jan 2019 | INR | 24 | 24.1 | 23.5 | 23.75 | 23.75 | -0.25 (-1.04%) | 6,816 |
| 31 Dec 2018 | INR | 24.35 | 24.4 | 23.85 | 24 | 24 | -0.5 (-2.04%) | 7,580 |
| 28 Dec 2018 | INR | 24.35 | 24.7 | 23.75 | 24.5 | 24.5 | +0.5 (+2.08%) | 10,286 |
| 27 Dec 2018 | INR | 24.05 | 24.4 | 23.2 | 24 | 24 | +1.25 (+5.49%) | 5,098 |
| 26 Dec 2018 | INR | 23.4 | 23.85 | 22.65 | 22.75 | 22.75 | -0.8 (-3.40%) | 7,755 |
| 24 Dec 2018 | INR | 24.15 | 24.85 | 23.3 | 23.55 | 23.55 | -0.4 (-1.67%) | 10,723 |
| 21 Dec 2018 | INR | 24.6 | 24.6 | 23.15 | 23.95 | 23.95 | -0.55 (-2.24%) | 3,687 |
| 20 Dec 2018 | INR | 24.6 | 25.25 | 24.3 | 24.5 | 24.5 | -0.15 (-0.61%) | 5,002 |
| 19 Dec 2018 | INR | 24.6 | 24.7 | 24 | 24.65 | 24.65 | +0.85 (+3.57%) | 2,905 |
| 18 Dec 2018 | INR | 23.15 | 23.8 | 22.6 | 23.8 | 23.8 | +0.7 (+3.03%) | 7,069 |
| 17 Dec 2018 | INR | 23.2 | 23.4 | 22.65 | 23.1 | 23.1 | +0.2 (+0.87%) | 5,353 |
