| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2019 | INR | 34.45 | 34.45 | 31.35 | 33.95 | 33.95 | +0.95 (+2.88%) | 88 |
| 31 Jan 2019 | INR | 34.5 | 34.5 | 32.05 | 33 | 33 | -0.7 (-2.08%) | 379 |
| 30 Jan 2019 | INR | 32.8 | 34 | 32.8 | 33.7 | 33.7 | -0.8 (-2.32%) | 721 |
| 29 Jan 2019 | INR | 32.6 | 34.5 | 32.6 | 34.5 | 34.5 | +0.2 (+0.58%) | 115 |
| 28 Jan 2019 | INR | 33.3 | 34.5 | 31.65 | 34.3 | 34.3 | +1 (+3.00%) | 4,699 |
| 25 Jan 2019 | INR | 35.5 | 35.6 | 32.3 | 33.3 | 33.3 | -0.7 (-2.06%) | 4,915 |
| 24 Jan 2019 | INR | 34.4 | 34.5 | 32.9 | 34 | 34 | -0.6 (-1.73%) | 1,136 |
| 23 Jan 2019 | INR | 34.5 | 34.6 | 34.5 | 34.6 | 34.6 | +1.6 (+4.85%) | 1,501 |
| 22 Jan 2019 | INR | 35 | 35 | 32.7 | 33 | 33 | -1.4 (-4.07%) | 6,853 |
| 21 Jan 2019 | INR | 34.5 | 34.9 | 32.3 | 34.4 | 34.4 | +0.4 (+1.18%) | 6,609 |
| 18 Jan 2019 | INR | 34.95 | 35 | 33.25 | 34 | 34 | -0.95 (-2.72%) | 5,771 |
| 17 Jan 2019 | INR | 35.1 | 35.7 | 32.9 | 34.95 | 34.95 | +0.35 (+1.01%) | 1,171 |
| 16 Jan 2019 | INR | 36.4 | 37.2 | 34 | 34.6 | 34.6 | -1.05 (-2.95%) | 11,665 |
| 15 Jan 2019 | INR | 35.5 | 36.4 | 33.1 | 35.65 | 35.65 | +0.85 (+2.44%) | 7,536 |
| 14 Jan 2019 | INR | 34.8 | 35.1 | 32 | 34.8 | 34.8 | +1.15 (+3.42%) | 1,979 |
| 11 Jan 2019 | INR | 33.8 | 33.8 | 30.6 | 33.65 | 33.65 | +1.45 (+4.50%) | 17,029 |
| 10 Jan 2019 | INR | 29.45 | 32.3 | 29.45 | 32.2 | 32.2 | +1.2 (+3.87%) | 31,024 |
| 9 Jan 2019 | INR | 29.75 | 31 | 28.3 | 31 | 31 | +1.25 (+4.20%) | 2,010 |
| 8 Jan 2019 | INR | 31.5 | 32 | 29.7 | 29.75 | 29.75 | -1.4 (-4.49%) | 5,624 |
| 7 Jan 2019 | INR | 33.7 | 33.8 | 31.15 | 31.15 | 31.15 | -1.6 (-4.89%) | 7,183 |
| 4 Jan 2019 | INR | 34 | 34 | 31.5 | 32.75 | 32.75 | -0.4 (-1.21%) | 40,651 |
| 3 Jan 2019 | INR | 33.8 | 33.8 | 31.5 | 33.15 | 33.15 | +0.35 (+1.07%) | 8,900 |
| 2 Jan 2019 | INR | 33.3 | 33.55 | 30.7 | 32.8 | 32.8 | +0.75 (+2.34%) | 29,496 |
| 1 Jan 2019 | INR | 31.9 | 32.7 | 30.85 | 32.05 | 32.05 | +0.75 (+2.40%) | 16,101 |
| 31 Dec 2018 | INR | 28.45 | 31.3 | 28.45 | 31.3 | 31.3 | +1.45 (+4.86%) | 25,760 |
| 28 Dec 2018 | INR | 29.95 | 29.95 | 28.05 | 29.85 | 29.85 | +1.3 (+4.55%) | 8,380 |
| 27 Dec 2018 | INR | 29.95 | 30 | 28 | 28.55 | 28.55 | -0.65 (-2.23%) | 7,610 |
| 26 Dec 2018 | INR | 29.5 | 29.75 | 27.15 | 29.2 | 29.2 | +0.65 (+2.28%) | 9,799 |
| 24 Dec 2018 | INR | 28.25 | 31.1 | 28.25 | 28.55 | 28.55 | -1.15 (-3.87%) | 38,497 |
| 21 Dec 2018 | INR | 29.75 | 32.2 | 29.7 | 29.7 | 29.7 | -1.55 (-4.96%) | 2,286 |
