| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | INR | 15.7 | 16.65 | 15.45 | 15.65 | 15.65 | -0.6 (-3.69%) | 61,434 |
| 29 Jan 2019 | INR | 16.4 | 17.85 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 92,653 |
| 28 Jan 2019 | INR | 17.5 | 17.7 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 63,922 |
| 25 Jan 2019 | INR | 18.5 | 18.9 | 18 | 18 | 18 | -0.9 (-4.76%) | 101,495 |
| 24 Jan 2019 | INR | 19.5 | 20.5 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 82,409 |
| 23 Jan 2019 | INR | 19.1 | 20.05 | 19 | 19.85 | 19.85 | +0.75 (+3.93%) | 54,891 |
| 22 Jan 2019 | INR | 18.5 | 19.45 | 18 | 19.1 | 19.1 | +0.3 (+1.60%) | 45,955 |
| 21 Jan 2019 | INR | 19.1 | 19.75 | 18.25 | 18.8 | 18.8 | -0.3 (-1.57%) | 20,264 |
| 18 Jan 2019 | INR | 19.25 | 19.75 | 18.8 | 19.1 | 19.1 | -0.65 (-3.29%) | 35,131 |
| 17 Jan 2019 | INR | 20.35 | 21 | 19.6 | 19.75 | 19.75 | -0.85 (-4.13%) | 38,858 |
| 16 Jan 2019 | INR | 20.6 | 21 | 19.95 | 20.6 | 20.6 | -0.4 (-1.90%) | 40,690 |
| 15 Jan 2019 | INR | 20.65 | 21.85 | 20.6 | 21 | 21 | +0.05 (+0.24%) | 64,849 |
| 14 Jan 2019 | INR | 20.35 | 21.05 | 20.25 | 20.95 | 20.95 | +0.2 (+0.96%) | 10,486 |
| 11 Jan 2019 | INR | 20.55 | 21.4 | 20.55 | 20.75 | 20.75 | +0.05 (+0.24%) | 18,230 |
| 10 Jan 2019 | INR | 21.3 | 21.65 | 20.55 | 20.7 | 20.7 | -0.55 (-2.59%) | 27,749 |
| 9 Jan 2019 | INR | 20.65 | 21.5 | 20.65 | 21.25 | 21.25 | +0.6 (+2.91%) | 19,977 |
| 8 Jan 2019 | INR | 20.6 | 21.15 | 20.6 | 20.65 | 20.65 | +0.1 (+0.49%) | 4,948 |
| 7 Jan 2019 | INR | 21 | 21.7 | 20.3 | 20.55 | 20.55 | -0.45 (-2.14%) | 23,691 |
| 4 Jan 2019 | INR | 21 | 21.25 | 20.85 | 21 | 21 | +0.05 (+0.24%) | 3,766 |
| 3 Jan 2019 | INR | 20.85 | 21.3 | 20.85 | 20.95 | 20.95 | -0.15 (-0.71%) | 13,052 |
| 2 Jan 2019 | INR | 21.5 | 22 | 20.75 | 21.1 | 21.1 | -0.45 (-2.09%) | 17,807 |
| 1 Jan 2019 | INR | 20.9 | 21.6 | 20.2 | 21.55 | 21.55 | +0.95 (+4.61%) | 33,623 |
| 31 Dec 2018 | INR | 22 | 22.2 | 20.55 | 20.6 | 20.6 | -1 (-4.63%) | 132,875 |
| 28 Dec 2018 | INR | 20.8 | 21.85 | 20.1 | 21.6 | 21.6 | +0.75 (+3.60%) | 42,343 |
| 27 Dec 2018 | INR | 21.4 | 22.4 | 20.75 | 20.85 | 20.85 | -0.95 (-4.36%) | 62,215 |
| 26 Dec 2018 | INR | 20.8 | 21.85 | 20.1 | 21.8 | 21.8 | +0.95 (+4.56%) | 168,672 |
| 24 Dec 2018 | INR | 20.75 | 21.75 | 20.5 | 20.85 | 20.85 | -0.5 (-2.34%) | 77,658 |
| 21 Dec 2018 | INR | 22.45 | 22.45 | 20.75 | 21.35 | 21.35 | -0.3 (-1.39%) | 21,236 |
| 20 Dec 2018 | INR | 22.35 | 22.35 | 21.65 | 21.65 | 21.65 | -0.05 (-0.23%) | 7,429 |
| 19 Dec 2018 | INR | 22.6 | 22.85 | 21.5 | 21.7 | 21.7 | -0.9 (-3.98%) | 99,068 |
