| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 123,303 |
| 24 Jan 2019 | INR | 3.8 | 3.85 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 48,735 |
| 23 Jan 2019 | INR | 3.85 | 3.9 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 76,058 |
| 22 Jan 2019 | INR | 3.85 | 3.9 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 93,019 |
| 21 Jan 2019 | INR | 3.95 | 3.95 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 62,703 |
| 18 Jan 2019 | INR | 3.95 | 3.95 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 97,020 |
| 17 Jan 2019 | INR | 3.95 | 4 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 298,665 |
| 16 Jan 2019 | INR | 4.15 | 4.15 | 3.95 | 3.95 | 3.95 | -0.15 (-3.66%) | 139,973 |
| 15 Jan 2019 | INR | 4.05 | 4.1 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 91,538 |
| 14 Jan 2019 | INR | 4.2 | 4.25 | 4.05 | 4.05 | 4.05 | -0.05 (-1.22%) | 126,109 |
| 11 Jan 2019 | INR | 3.95 | 4.1 | 3.85 | 4.1 | 4.1 | +0.15 (+3.80%) | 503,809 |
| 10 Jan 2019 | INR | 3.8 | 3.95 | 3.75 | 3.95 | 3.95 | +0.15 (+3.95%) | 388,348 |
| 9 Jan 2019 | INR | 3.9 | 3.95 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 103,924 |
| 8 Jan 2019 | INR | 3.8 | 3.9 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 64,103 |
| 7 Jan 2019 | INR | 3.9 | 4 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 155,290 |
| 4 Jan 2019 | INR | 3.95 | 4 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 101,378 |
| 3 Jan 2019 | INR | 3.95 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 121,864 |
| 2 Jan 2019 | INR | 4 | 4 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 64,334 |
| 1 Jan 2019 | INR | 4 | 4.05 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 143,287 |
| 31 Dec 2018 | INR | 4.2 | 4.2 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 178,649 |
| 28 Dec 2018 | INR | 4.1 | 4.2 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 141,542 |
| 27 Dec 2018 | INR | 4 | 4.1 | 3.9 | 4.05 | 4.05 | +0.05 (+1.25%) | 65,483 |
| 26 Dec 2018 | INR | 3.95 | 4.05 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 129,594 |
| 24 Dec 2018 | INR | 4.05 | 4.2 | 3.85 | 4.05 | 4.05 | +0.05 (+1.25%) | 447,658 |
| 21 Dec 2018 | INR | 4 | 4.25 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 508,691 |
| 20 Dec 2018 | INR | 4 | 4.1 | 3.9 | 4.05 | 4.05 | +0.1 (+2.53%) | 275,384 |
| 19 Dec 2018 | INR | 3.95 | 3.95 | 3.85 | 3.95 | 3.95 | +0.15 (+3.95%) | 361,025 |
| 18 Dec 2018 | INR | 3.7 | 3.8 | 3.7 | 3.8 | 3.8 | +0.15 (+4.11%) | 160,733 |
| 17 Dec 2018 | INR | 3.65 | 3.7 | 3.55 | 3.65 | 3.65 | +0.1 (+2.82%) | 141,099 |
| 14 Dec 2018 | INR | 3.6 | 3.7 | 3.5 | 3.55 | 3.55 | -0.1 (-2.74%) | 164,940 |
