| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2019 | INR | 50.85 | 50.85 | 45.5 | 49.1 | 49.1 | +1.05 (+2.19%) | 34,780 |
| 30 Jan 2019 | INR | 41.75 | 48.7 | 41.75 | 48.05 | 48.05 | +7.3 (+17.91%) | 63,745 |
| 29 Jan 2019 | INR | 41 | 45.6 | 39.55 | 40.75 | 40.75 | +0.8 (+2.00%) | 33,096 |
| 28 Jan 2019 | INR | 43.8 | 43.8 | 39.65 | 39.95 | 39.95 | -2.4 (-5.67%) | 10,178 |
| 25 Jan 2019 | INR | 43.6 | 44.8 | 42.05 | 42.35 | 42.35 | -1.7 (-3.86%) | 16,183 |
| 24 Jan 2019 | INR | 45.6 | 47 | 43.75 | 44.05 | 44.05 | -1.7 (-3.72%) | 15,056 |
| 23 Jan 2019 | INR | 45.35 | 47.8 | 45.3 | 45.75 | 45.75 | -0.15 (-0.33%) | 9,998 |
| 22 Jan 2019 | INR | 47 | 48.2 | 45.3 | 45.9 | 45.9 | -0.5 (-1.08%) | 9,312 |
| 21 Jan 2019 | INR | 46.9 | 48.7 | 45.2 | 46.4 | 46.4 | +0.45 (+0.98%) | 18,914 |
| 18 Jan 2019 | INR | 47.05 | 47.05 | 45.55 | 45.95 | 45.95 | -1.45 (-3.06%) | 10,126 |
| 17 Jan 2019 | INR | 49 | 49.7 | 46.3 | 47.4 | 47.4 | -1.4 (-2.87%) | 9,916 |
| 16 Jan 2019 | INR | 48.15 | 49.9 | 48.15 | 48.8 | 48.8 | +0.4 (+0.83%) | 24,890 |
| 15 Jan 2019 | INR | 48.55 | 49.8 | 47.2 | 48.4 | 48.4 | -0.35 (-0.72%) | 27,371 |
| 14 Jan 2019 | INR | 50.9 | 51.75 | 47.35 | 48.75 | 48.75 | -2.05 (-4.04%) | 24,710 |
| 11 Jan 2019 | INR | 48.95 | 51.3 | 45.05 | 50.8 | 50.8 | +1.85 (+3.78%) | 157,767 |
| 10 Jan 2019 | INR | 53.2 | 54.9 | 47.8 | 48.95 | 48.95 | -3.55 (-6.76%) | 437,180 |
| 9 Jan 2019 | INR | 44.75 | 52.5 | 43 | 52.5 | 52.5 | +8.75 (+20%) | 314,227 |
| 8 Jan 2019 | INR | 41 | 44 | 40.1 | 43.75 | 43.75 | +2.4 (+5.80%) | 52,365 |
| 7 Jan 2019 | INR | 40.5 | 42.9 | 40.5 | 41.35 | 41.35 | +1.1 (+2.73%) | 17,445 |
| 4 Jan 2019 | INR | 38.2 | 41 | 38 | 40.25 | 40.25 | +1.7 (+4.41%) | 38,290 |
| 3 Jan 2019 | INR | 39.5 | 39.95 | 38.3 | 38.55 | 38.55 | -1.3 (-3.26%) | 6,670 |
| 2 Jan 2019 | INR | 40 | 41.8 | 37.6 | 39.85 | 39.85 | +0.4 (+1.01%) | 32,254 |
| 1 Jan 2019 | INR | 37.8 | 40.45 | 37 | 39.45 | 39.45 | +2.3 (+6.19%) | 32,009 |
| 31 Dec 2018 | INR | 36 | 38 | 34.1 | 37.15 | 37.15 | +0.75 (+2.06%) | 24,274 |
| 28 Dec 2018 | INR | 36.25 | 36.8 | 35.2 | 36.4 | 36.4 | +0.25 (+0.69%) | 26,589 |
| 27 Dec 2018 | INR | 33.25 | 39.4 | 33.25 | 36.15 | 36.15 | +3 (+9.05%) | 126,617 |
| 26 Dec 2018 | INR | 32.5 | 33.2 | 32.4 | 33.15 | 33.15 | +0.2 (+0.61%) | 1,938 |
| 24 Dec 2018 | INR | 32.15 | 33 | 31.8 | 32.95 | 32.95 | -0.1 (-0.30%) | 8,462 |
| 21 Dec 2018 | INR | 33.05 | 33.4 | 32 | 33.05 | 33.05 | 0.0 (0.0%) | 11,882 |
| 20 Dec 2018 | INR | 33.4 | 33.65 | 32.5 | 33.05 | 33.05 | -0.15 (-0.45%) | 4,318 |
