| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 33.95 | 34 | 30.75 | 31.95 | 31.95 | -1.7 (-5.05%) | 23,983 |
| 28 Jan 2019 | INR | 35.65 | 35.65 | 33.1 | 33.65 | 33.65 | -2.5 (-6.92%) | 5,025 |
| 25 Jan 2019 | INR | 36.85 | 39.4 | 35.8 | 36.15 | 36.15 | -0.2 (-0.55%) | 18,574 |
| 24 Jan 2019 | INR | 36.15 | 37 | 35.6 | 36.35 | 36.35 | +0.05 (+0.14%) | 8,797 |
| 23 Jan 2019 | INR | 37.65 | 37.65 | 35.05 | 36.3 | 36.3 | -0.6 (-1.63%) | 26,332 |
| 22 Jan 2019 | INR | 38.3 | 38.3 | 36.35 | 36.9 | 36.9 | -0.75 (-1.99%) | 13,726 |
| 21 Jan 2019 | INR | 38.55 | 38.65 | 36.65 | 37.65 | 37.65 | -0.95 (-2.46%) | 11,855 |
| 18 Jan 2019 | INR | 38.85 | 39.25 | 38.4 | 38.6 | 38.6 | -0.2 (-0.52%) | 2,366 |
| 17 Jan 2019 | INR | 38.9 | 40 | 38.5 | 38.8 | 38.8 | +0.15 (+0.39%) | 11,587 |
| 16 Jan 2019 | INR | 38.3 | 39.25 | 36.1 | 38.65 | 38.65 | +1.65 (+4.46%) | 29,101 |
| 15 Jan 2019 | INR | 38.65 | 38.7 | 36.7 | 37 | 37 | -0.45 (-1.20%) | 9,180 |
| 14 Jan 2019 | INR | 37.55 | 38.6 | 37.05 | 37.45 | 37.45 | -0.5 (-1.32%) | 11,848 |
| 11 Jan 2019 | INR | 38.2 | 39.15 | 37.75 | 37.95 | 37.95 | -0.65 (-1.68%) | 10,356 |
| 10 Jan 2019 | INR | 38.25 | 39.9 | 37.45 | 38.6 | 38.6 | -0.2 (-0.52%) | 4,274 |
| 9 Jan 2019 | INR | 39.7 | 39.9 | 38.75 | 38.8 | 38.8 | -0.4 (-1.02%) | 11,318 |
| 8 Jan 2019 | INR | 38.75 | 39.95 | 38.5 | 39.2 | 39.2 | +0.45 (+1.16%) | 5,525 |
| 7 Jan 2019 | INR | 39.35 | 39.75 | 38.65 | 38.75 | 38.75 | -0.4 (-1.02%) | 16,648 |
| 4 Jan 2019 | INR | 39.3 | 39.5 | 39 | 39.15 | 39.15 | -0.55 (-1.39%) | 13,630 |
| 3 Jan 2019 | INR | 39.15 | 40 | 39.1 | 39.7 | 39.7 | -0.1 (-0.25%) | 11,023 |
| 2 Jan 2019 | INR | 39.25 | 40 | 39.2 | 39.8 | 39.8 | -0.05 (-0.13%) | 10,079 |
| 1 Jan 2019 | INR | 40.05 | 40.55 | 39.1 | 39.85 | 39.85 | +0.2 (+0.50%) | 18,191 |
| 31 Dec 2018 | INR | 39.35 | 40.45 | 39.3 | 39.65 | 39.65 | +0.25 (+0.63%) | 18,806 |
| 28 Dec 2018 | INR | 39.9 | 40 | 39.2 | 39.4 | 39.4 | +0.15 (+0.38%) | 7,428 |
| 27 Dec 2018 | INR | 40.05 | 41 | 38.3 | 39.25 | 39.25 | -0.5 (-1.26%) | 14,221 |
| 26 Dec 2018 | INR | 39.05 | 40 | 38.25 | 39.75 | 39.75 | +0.15 (+0.38%) | 16,793 |
| 24 Dec 2018 | INR | 40.05 | 40.5 | 39.25 | 39.6 | 39.6 | -0.4 (-1%) | 7,710 |
| 21 Dec 2018 | INR | 41.8 | 42.45 | 39.8 | 40 | 40 | -1 (-2.44%) | 20,235 |
| 20 Dec 2018 | INR | 41 | 44.05 | 40.5 | 41 | 41 | -0.15 (-0.36%) | 117,248 |
| 19 Dec 2018 | INR | 40.45 | 42.9 | 39.6 | 41.15 | 41.15 | +0.9 (+2.24%) | 164,806 |
| 18 Dec 2018 | INR | 40.9 | 41.9 | 39.8 | 40.25 | 40.25 | -0.8 (-1.95%) | 39,290 |
