| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 57 | 58.7 | 56.55 | 56.9 | 56.9 | -1.8 (-3.07%) | 70,483 |
| 25 Jan 2019 | INR | 60.35 | 61.75 | 58 | 58.7 | 58.7 | -1.05 (-1.76%) | 70,031 |
| 24 Jan 2019 | INR | 63 | 64.4 | 59.5 | 59.75 | 59.75 | -2.5 (-4.02%) | 94,443 |
| 23 Jan 2019 | INR | 62.45 | 63.8 | 61.5 | 62.25 | 62.25 | +0.25 (+0.40%) | 52,215 |
| 22 Jan 2019 | INR | 64 | 64.9 | 61 | 62 | 62 | -3.3 (-5.05%) | 118,601 |
| 21 Jan 2019 | INR | 66.95 | 67.8 | 64.8 | 65.3 | 65.3 | -1.3 (-1.95%) | 51,566 |
| 18 Jan 2019 | INR | 68.1 | 69 | 66 | 66.6 | 66.6 | -1.4 (-2.06%) | 53,727 |
| 17 Jan 2019 | INR | 67.75 | 69 | 67.1 | 68 | 68 | +0.85 (+1.27%) | 51,521 |
| 16 Jan 2019 | INR | 65 | 67.6 | 64.05 | 67.15 | 67.15 | +2.25 (+3.47%) | 60,406 |
| 15 Jan 2019 | INR | 61.9 | 66.65 | 61.9 | 64.9 | 64.9 | +1.1 (+1.72%) | 58,422 |
| 14 Jan 2019 | INR | 65.45 | 65.7 | 60.3 | 63.8 | 63.8 | -1.65 (-2.52%) | 118,795 |
| 11 Jan 2019 | INR | 69.65 | 69.65 | 64.5 | 65.45 | 65.45 | -3.3 (-4.80%) | 141,919 |
| 10 Jan 2019 | INR | 68.65 | 70.8 | 68 | 68.75 | 68.75 | +0.1 (+0.15%) | 54,179 |
| 9 Jan 2019 | INR | 72.9 | 74.4 | 68 | 68.65 | 68.65 | -3.5 (-4.85%) | 150,699 |
| 8 Jan 2019 | INR | 69.7 | 82 | 69.7 | 72.15 | 72.15 | +3.35 (+4.87%) | 265,537 |
| 7 Jan 2019 | INR | 64.35 | 69.9 | 64.35 | 68.8 | 68.8 | +5.2 (+8.18%) | 214,926 |
| 4 Jan 2019 | INR | 61.65 | 64.9 | 61.65 | 63.6 | 63.6 | +2.25 (+3.67%) | 109,819 |
| 3 Jan 2019 | INR | 61 | 62.7 | 61 | 61.35 | 61.35 | +0.6 (+0.99%) | 84,498 |
| 2 Jan 2019 | INR | 58 | 63.65 | 58 | 60.75 | 60.75 | +2.55 (+4.38%) | 187,676 |
| 1 Jan 2019 | INR | 57 | 58.9 | 56.5 | 58.2 | 58.2 | +0.8 (+1.39%) | 37,525 |
| 31 Dec 2018 | INR | 56.85 | 57.95 | 55.2 | 57.4 | 57.4 | +1.15 (+2.04%) | 41,259 |
| 28 Dec 2018 | INR | 55.65 | 57.55 | 55.1 | 56.25 | 56.25 | +0.5 (+0.90%) | 12,523 |
| 27 Dec 2018 | INR | 56.7 | 56.7 | 55.5 | 55.75 | 55.75 | -0.1 (-0.18%) | 12,002 |
| 26 Dec 2018 | INR | 58.3 | 58.3 | 54 | 55.85 | 55.85 | -0.35 (-0.62%) | 30,275 |
| 24 Dec 2018 | INR | 59 | 59 | 55.55 | 56.2 | 56.2 | -0.65 (-1.14%) | 25,184 |
| 21 Dec 2018 | INR | 58 | 58 | 55.45 | 56.85 | 56.85 | -0.6 (-1.04%) | 39,433 |
| 20 Dec 2018 | INR | 56.7 | 58.4 | 56.7 | 57.45 | 57.45 | -0.3 (-0.52%) | 14,623 |
| 19 Dec 2018 | INR | 58 | 59 | 55.5 | 57.75 | 57.75 | +1.1 (+1.94%) | 62,180 |
| 18 Dec 2018 | INR | 55.1 | 57 | 54.75 | 56.65 | 56.65 | +1 (+1.80%) | 52,303 |
| 17 Dec 2018 | INR | 55.85 | 57 | 54.75 | 55.65 | 55.65 | +0.9 (+1.64%) | 56,599 |
