| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2019 | INR | 18.5 | 18.95 | 17.85 | 18.5 | 18.5 | -0.25 (-1.33%) | 22,174 |
| 22 Jan 2019 | INR | 18.9 | 19.25 | 18.75 | 18.75 | 18.75 | -0.95 (-4.82%) | 35,707 |
| 21 Jan 2019 | INR | 20.7 | 20.7 | 19.7 | 19.7 | 19.7 | -1 (-4.83%) | 29,872 |
| 18 Jan 2019 | INR | 21.05 | 21.85 | 20.7 | 20.7 | 20.7 | -1.05 (-4.83%) | 56,297 |
| 17 Jan 2019 | INR | 22 | 22.2 | 21.65 | 21.75 | 21.75 | -0.1 (-0.46%) | 8,885 |
| 16 Jan 2019 | INR | 22.15 | 23.1 | 21.6 | 21.85 | 21.85 | -0.85 (-3.74%) | 113,927 |
| 15 Jan 2019 | INR | 22.1 | 22.9 | 21.2 | 22.7 | 22.7 | +0.4 (+1.79%) | 44,592 |
| 14 Jan 2019 | INR | 22.25 | 22.9 | 21.7 | 22.3 | 22.3 | +0.15 (+0.68%) | 13,309 |
| 11 Jan 2019 | INR | 22.8 | 23.25 | 22 | 22.15 | 22.15 | -0.55 (-2.42%) | 40,824 |
| 10 Jan 2019 | INR | 22.5 | 23.5 | 22 | 22.7 | 22.7 | +0.3 (+1.34%) | 83,461 |
| 9 Jan 2019 | INR | 23.4 | 23.4 | 21.95 | 22.4 | 22.4 | -0.45 (-1.97%) | 36,305 |
| 8 Jan 2019 | INR | 22.2 | 23.3 | 21.6 | 22.85 | 22.85 | +0.65 (+2.93%) | 41,245 |
| 7 Jan 2019 | INR | 22.65 | 22.9 | 22 | 22.2 | 22.2 | -0.45 (-1.99%) | 15,918 |
| 4 Jan 2019 | INR | 23.35 | 23.65 | 22.6 | 22.65 | 22.65 | -1.1 (-4.63%) | 36,482 |
| 3 Jan 2019 | INR | 23.35 | 24.15 | 23.3 | 23.75 | 23.75 | -0.1 (-0.42%) | 15,080 |
| 2 Jan 2019 | INR | 23.85 | 24.15 | 23.25 | 23.85 | 23.85 | 0.0 (0.0%) | 11,803 |
| 1 Jan 2019 | INR | 24.05 | 24.55 | 23.5 | 23.85 | 23.85 | -0.2 (-0.83%) | 6,681 |
| 31 Dec 2018 | INR | 24.4 | 24.9 | 23.85 | 24.05 | 24.05 | -0.05 (-0.21%) | 18,277 |
| 28 Dec 2018 | INR | 24.55 | 24.6 | 23.65 | 24.1 | 24.1 | +0.5 (+2.12%) | 56,196 |
| 27 Dec 2018 | INR | 23.2 | 23.9 | 23.2 | 23.6 | 23.6 | +0.4 (+1.72%) | 21,109 |
| 26 Dec 2018 | INR | 23.7 | 23.9 | 21.9 | 23.2 | 23.2 | +0.4 (+1.75%) | 57,386 |
| 24 Dec 2018 | INR | 24.8 | 24.8 | 22.8 | 22.8 | 22.8 | -1.2 (-5%) | 100,821 |
| 21 Dec 2018 | INR | 25.05 | 25.2 | 23.8 | 24 | 24 | -0.95 (-3.81%) | 29,612 |
| 20 Dec 2018 | INR | 26.65 | 26.65 | 24.8 | 24.95 | 24.95 | -0.7 (-2.73%) | 30,642 |
| 19 Dec 2018 | INR | 28 | 28 | 25.6 | 25.65 | 25.65 | -1.25 (-4.65%) | 55,901 |
| 18 Dec 2018 | INR | 27.5 | 27.5 | 26.25 | 26.9 | 26.9 | -0.7 (-2.54%) | 9,502 |
| 17 Dec 2018 | INR | 28.05 | 28.2 | 27.6 | 27.6 | 27.6 | -1.45 (-4.99%) | 11,364 |
| 14 Dec 2018 | INR | 29.75 | 31 | 29.05 | 29.05 | 29.05 | -1.5 (-4.91%) | 21,571 |
| 13 Dec 2018 | INR | 30.95 | 31.3 | 29.65 | 30.55 | 30.55 | +0.6 (+2.00%) | 6,139 |
| 12 Dec 2018 | INR | 28.55 | 30.4 | 28.55 | 29.95 | 29.95 | +0.5 (+1.70%) | 6,984 |
