| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 80 | 80 | 77.05 | 77.25 | 77.25 | -0.8 (-1.02%) | 3,890 |
| 25 Jan 2019 | INR | 79.5 | 79.5 | 77.95 | 78.05 | 78.05 | -1.1 (-1.39%) | 1,117 |
| 24 Jan 2019 | INR | 80.3 | 81.7 | 79 | 79.15 | 79.15 | 0.0 (0.0%) | 7,282 |
| 23 Jan 2019 | INR | 79.35 | 79.55 | 78.9 | 79.15 | 79.15 | -0.7 (-0.88%) | 553 |
| 22 Jan 2019 | INR | 80.35 | 80.5 | 79 | 79.85 | 79.85 | -0.8 (-0.99%) | 13,526 |
| 21 Jan 2019 | INR | 81.35 | 82 | 80.35 | 80.65 | 80.65 | +0.15 (+0.19%) | 3,863 |
| 18 Jan 2019 | INR | 81.65 | 81.65 | 80.35 | 80.5 | 80.5 | -0.9 (-1.11%) | 3,565 |
| 17 Jan 2019 | INR | 82.9 | 83.85 | 80.8 | 81.4 | 81.4 | -1.5 (-1.81%) | 12,321 |
| 16 Jan 2019 | INR | 83.05 | 83.4 | 82.5 | 82.9 | 82.9 | +0.3 (+0.36%) | 3,460 |
| 15 Jan 2019 | INR | 82.5 | 82.9 | 82.4 | 82.6 | 82.6 | -0.75 (-0.90%) | 3,676 |
| 14 Jan 2019 | INR | 83.75 | 84.8 | 82.85 | 83.35 | 83.35 | -0.7 (-0.83%) | 4,437 |
| 11 Jan 2019 | INR | 87 | 87 | 83.1 | 84.05 | 84.05 | +2.1 (+2.56%) | 9,730 |
| 10 Jan 2019 | INR | 82 | 82.45 | 81.55 | 81.95 | 81.95 | +0.65 (+0.80%) | 2,611 |
| 9 Jan 2019 | INR | 82.5 | 82.75 | 81 | 81.3 | 81.3 | -0.7 (-0.85%) | 3,664 |
| 8 Jan 2019 | INR | 82.5 | 82.5 | 81.65 | 82 | 82 | +0.1 (+0.12%) | 2,494 |
| 7 Jan 2019 | INR | 81.55 | 82.7 | 81.55 | 81.9 | 81.9 | -0.2 (-0.24%) | 1,997 |
| 4 Jan 2019 | INR | 81.35 | 83.9 | 81.35 | 82.1 | 82.1 | +0.05 (+0.06%) | 2,891 |
| 3 Jan 2019 | INR | 82.65 | 83.55 | 81.6 | 82.05 | 82.05 | -1 (-1.20%) | 1,215 |
| 2 Jan 2019 | INR | 84.1 | 84.7 | 82 | 83.05 | 83.05 | -1.8 (-2.12%) | 2,484 |
| 1 Jan 2019 | INR | 86 | 86.45 | 84.1 | 84.85 | 84.85 | -0.85 (-0.99%) | 5,986 |
| 31 Dec 2018 | INR | 85.9 | 86.6 | 83.7 | 85.7 | 85.7 | +2.8 (+3.38%) | 14,739 |
| 28 Dec 2018 | INR | 83 | 86.6 | 82.6 | 82.9 | 82.9 | +0.5 (+0.61%) | 14,981 |
| 27 Dec 2018 | INR | 81.8 | 83 | 81.8 | 82.4 | 82.4 | +0.85 (+1.04%) | 2,799 |
| 26 Dec 2018 | INR | 82.45 | 82.45 | 80.7 | 81.55 | 81.55 | -0.55 (-0.67%) | 2,992 |
| 24 Dec 2018 | INR | 84.9 | 84.9 | 81.85 | 82.1 | 82.1 | -0.2 (-0.24%) | 2,301 |
| 21 Dec 2018 | INR | 83.45 | 84 | 82.15 | 82.3 | 82.3 | -1.15 (-1.38%) | 5,824 |
| 20 Dec 2018 | INR | 83.6 | 85.7 | 83 | 83.45 | 83.45 | +0.1 (+0.12%) | 6,233 |
| 19 Dec 2018 | INR | 82.4 | 84.5 | 82.4 | 83.35 | 83.35 | +1.2 (+1.46%) | 6,340 |
| 18 Dec 2018 | INR | 82.1 | 82.3 | 81.55 | 82.15 | 82.15 | 0.0 (0.0%) | 1,548 |
| 17 Dec 2018 | INR | 82.9 | 84 | 81.55 | 82.15 | 82.15 | -0.5 (-0.60%) | 6,651 |
