| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 31.5 | 32.7 | 31.2 | 32.05 | 32.05 | +0.65 (+2.07%) | 20,484 |
| 24 Jan 2019 | INR | 32 | 32.9 | 31.2 | 31.4 | 31.4 | -0.65 (-2.03%) | 31,694 |
| 23 Jan 2019 | INR | 34.1 | 34.1 | 32 | 32.05 | 32.05 | -1.75 (-5.18%) | 50,978 |
| 22 Jan 2019 | INR | 35 | 35 | 33.35 | 33.8 | 33.8 | +0.5 (+1.50%) | 5,747 |
| 21 Jan 2019 | INR | 34.25 | 35.35 | 33.2 | 33.3 | 33.3 | -0.95 (-2.77%) | 10,589 |
| 18 Jan 2019 | INR | 35.05 | 35.05 | 34.2 | 34.25 | 34.25 | -0.7 (-2.00%) | 5,974 |
| 17 Jan 2019 | INR | 35.85 | 35.85 | 34.25 | 34.95 | 34.95 | -0.7 (-1.96%) | 6,136 |
| 16 Jan 2019 | INR | 35.85 | 37.45 | 35.5 | 35.65 | 35.65 | -0.15 (-0.42%) | 25,317 |
| 15 Jan 2019 | INR | 34.85 | 36.4 | 34.3 | 35.8 | 35.8 | +1 (+2.87%) | 20,128 |
| 14 Jan 2019 | INR | 34.65 | 35.65 | 34.35 | 34.8 | 34.8 | +0.2 (+0.58%) | 12,510 |
| 11 Jan 2019 | INR | 36 | 37.45 | 34.35 | 34.6 | 34.6 | -0.35 (-1.00%) | 12,428 |
| 10 Jan 2019 | INR | 35.2 | 35.35 | 34.25 | 34.95 | 34.95 | +0.55 (+1.60%) | 6,269 |
| 9 Jan 2019 | INR | 35.8 | 36.15 | 34.1 | 34.4 | 34.4 | -1.35 (-3.78%) | 29,293 |
| 8 Jan 2019 | INR | 35.85 | 36.4 | 35.6 | 35.75 | 35.75 | -0.15 (-0.42%) | 5,020 |
| 7 Jan 2019 | INR | 35.6 | 36.5 | 35.55 | 35.9 | 35.9 | +0.35 (+0.98%) | 12,413 |
| 4 Jan 2019 | INR | 36.05 | 36.4 | 35.25 | 35.55 | 35.55 | -0.1 (-0.28%) | 11,537 |
| 3 Jan 2019 | INR | 36.15 | 36.7 | 35.5 | 35.65 | 35.65 | -0.4 (-1.11%) | 10,514 |
| 2 Jan 2019 | INR | 36.55 | 36.9 | 35.8 | 36.05 | 36.05 | -0.5 (-1.37%) | 16,276 |
| 1 Jan 2019 | INR | 36.9 | 38.75 | 36.35 | 36.55 | 36.55 | +0.3 (+0.83%) | 26,871 |
| 31 Dec 2018 | INR | 36.9 | 36.9 | 36 | 36.25 | 36.25 | +0.05 (+0.14%) | 14,181 |
| 28 Dec 2018 | INR | 36.95 | 36.95 | 35.65 | 36.2 | 36.2 | +0.65 (+1.83%) | 6,966 |
| 27 Dec 2018 | INR | 36.2 | 37 | 35.25 | 35.55 | 35.55 | -0.6 (-1.66%) | 9,961 |
| 26 Dec 2018 | INR | 36.35 | 37.55 | 35.3 | 36.15 | 36.15 | -0.25 (-0.69%) | 35,269 |
| 24 Dec 2018 | INR | 36.4 | 38.4 | 36 | 36.4 | 36.4 | +0.05 (+0.14%) | 25,541 |
| 21 Dec 2018 | INR | 36.65 | 38 | 36 | 36.35 | 36.35 | -0.45 (-1.22%) | 27,092 |
| 20 Dec 2018 | INR | 37.5 | 37.5 | 36.5 | 36.8 | 36.8 | -0.5 (-1.34%) | 18,270 |
| 19 Dec 2018 | INR | 37.5 | 39 | 36.55 | 37.3 | 37.3 | -0.2 (-0.53%) | 28,087 |
| 18 Dec 2018 | INR | 38 | 38.4 | 35.8 | 37.5 | 37.5 | +0.1 (+0.27%) | 30,915 |
| 17 Dec 2018 | INR | 40.1 | 40.8 | 37 | 37.4 | 37.4 | -2.9 (-7.20%) | 84,027 |
| 14 Dec 2018 | INR | 34.95 | 40.55 | 34 | 40.3 | 40.3 | +6.5 (+19.23%) | 324,365 |
