| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 58.05 | 59 | 55.6 | 56.5 | 56.5 | -1.55 (-2.67%) | 53,066 |
| 25 Jan 2019 | INR | 62.7 | 62.7 | 56.95 | 58.05 | 58.05 | -3.05 (-4.99%) | 41,971 |
| 24 Jan 2019 | INR | 59 | 61.35 | 59 | 61.1 | 61.1 | +0.85 (+1.41%) | 23,519 |
| 23 Jan 2019 | INR | 60.55 | 61.6 | 59.75 | 60.25 | 60.25 | +0.15 (+0.25%) | 10,432 |
| 22 Jan 2019 | INR | 63.35 | 63.35 | 59.7 | 60.1 | 60.1 | -2.25 (-3.61%) | 18,506 |
| 21 Jan 2019 | INR | 62.2 | 64.5 | 61.95 | 62.35 | 62.35 | -0.2 (-0.32%) | 16,381 |
| 18 Jan 2019 | INR | 65 | 65.5 | 62.1 | 62.55 | 62.55 | +0.35 (+0.56%) | 32,329 |
| 17 Jan 2019 | INR | 63 | 63.55 | 62.1 | 62.2 | 62.2 | -0.25 (-0.40%) | 15,633 |
| 16 Jan 2019 | INR | 61.05 | 65.9 | 61.05 | 62.45 | 62.45 | +0.45 (+0.73%) | 436,109 |
| 15 Jan 2019 | INR | 62.55 | 63.15 | 62 | 62 | 62 | -0.05 (-0.08%) | 276,070 |
| 14 Jan 2019 | INR | 63 | 64.5 | 61.95 | 62.05 | 62.05 | -0.8 (-1.27%) | 711,185 |
| 11 Jan 2019 | INR | 56.25 | 63.9 | 56.25 | 62.85 | 62.85 | +6.7 (+11.93%) | 482,265 |
| 10 Jan 2019 | INR | 55.4 | 57.35 | 55 | 56.15 | 56.15 | +1.2 (+2.18%) | 12,589 |
| 9 Jan 2019 | INR | 55.5 | 55.65 | 54.6 | 54.95 | 54.95 | -0.35 (-0.63%) | 33,881 |
| 8 Jan 2019 | INR | 56.25 | 56.25 | 55.15 | 55.3 | 55.3 | +0.1 (+0.18%) | 5,787 |
| 7 Jan 2019 | INR | 57 | 57 | 55.1 | 55.2 | 55.2 | -1.3 (-2.30%) | 9,823 |
| 4 Jan 2019 | INR | 56.5 | 57 | 56 | 56.5 | 56.5 | -0.45 (-0.79%) | 5,815 |
| 3 Jan 2019 | INR | 56 | 57 | 55.2 | 56.95 | 56.95 | +0.35 (+0.62%) | 9,911 |
| 2 Jan 2019 | INR | 57.95 | 59 | 55.55 | 56.6 | 56.6 | -0.75 (-1.31%) | 8,468 |
| 1 Jan 2019 | INR | 57 | 58.7 | 56.1 | 57.35 | 57.35 | +1 (+1.77%) | 7,865 |
| 31 Dec 2018 | INR | 56.5 | 57 | 56.3 | 56.35 | 56.35 | +0.1 (+0.18%) | 6,828 |
| 28 Dec 2018 | INR | 55.95 | 57.05 | 55.7 | 56.25 | 56.25 | +0.25 (+0.45%) | 40,916 |
| 27 Dec 2018 | INR | 56.35 | 56.9 | 55.9 | 56 | 56 | +0.15 (+0.27%) | 9,250 |
| 26 Dec 2018 | INR | 56.95 | 57 | 55.35 | 55.85 | 55.85 | -0.8 (-1.41%) | 11,729 |
| 24 Dec 2018 | INR | 57.95 | 58 | 55.9 | 56.65 | 56.65 | -0.9 (-1.56%) | 15,110 |
| 21 Dec 2018 | INR | 57.9 | 59.5 | 57.5 | 57.55 | 57.55 | -0.25 (-0.43%) | 18,949 |
| 20 Dec 2018 | INR | 58 | 58.7 | 52.8 | 57.8 | 57.8 | -0.2 (-0.34%) | 58,877 |
| 19 Dec 2018 | INR | 57.8 | 59.6 | 57.75 | 58 | 58 | +0.3 (+0.52%) | 8,951 |
| 18 Dec 2018 | INR | 57.95 | 58.55 | 56.6 | 57.7 | 57.7 | -0.35 (-0.60%) | 15,073 |
| 17 Dec 2018 | INR | 57.7 | 58.8 | 57.7 | 58.05 | 58.05 | +0.85 (+1.49%) | 6,358 |
