| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 85.95 | 87 | 84.2 | 86.05 | 86.05 | +0.05 (+0.06%) | 239,427 |
| 25 Jan 2019 | INR | 87.85 | 88.55 | 84 | 86 | 86 | -1.6 (-1.83%) | 124,113 |
| 24 Jan 2019 | INR | 89 | 89 | 85.7 | 87.6 | 87.6 | -1.55 (-1.74%) | 64,917 |
| 23 Jan 2019 | INR | 89.1 | 90.2 | 87.45 | 89.15 | 89.15 | +0.4 (+0.45%) | 58,810 |
| 22 Jan 2019 | INR | 84.45 | 89.15 | 84.45 | 88.75 | 88.75 | +3.5 (+4.11%) | 337,572 |
| 21 Jan 2019 | INR | 88 | 88.35 | 84.95 | 85.25 | 85.25 | -4.45 (-4.96%) | 96,826 |
| 18 Jan 2019 | INR | 94.45 | 94.5 | 88.65 | 89.7 | 89.7 | -5.1 (-5.38%) | 61,139 |
| 17 Jan 2019 | INR | 96 | 96.55 | 94.25 | 94.8 | 94.8 | -1.4 (-1.46%) | 90,085 |
| 16 Jan 2019 | INR | 97.3 | 97.4 | 94.2 | 96.2 | 96.2 | -0.6 (-0.62%) | 112,019 |
| 15 Jan 2019 | INR | 98.1 | 98.45 | 95.7 | 96.8 | 96.8 | +1.05 (+1.10%) | 173,989 |
| 14 Jan 2019 | INR | 97.3 | 99 | 92.65 | 95.75 | 95.75 | -1.7 (-1.74%) | 512,732 |
| 11 Jan 2019 | INR | 95.4 | 98.7 | 91.8 | 97.45 | 97.45 | +3.1 (+3.29%) | 241,578 |
| 10 Jan 2019 | INR | 92.7 | 94.8 | 91.1 | 94.35 | 94.35 | +2.5 (+2.72%) | 152,193 |
| 9 Jan 2019 | INR | 88.8 | 94 | 87.5 | 91.85 | 91.85 | +4.65 (+5.33%) | 297,183 |
| 8 Jan 2019 | INR | 86 | 88.2 | 83.9 | 87.2 | 87.2 | +2.6 (+3.07%) | 82,848 |
| 7 Jan 2019 | INR | 82.5 | 85.85 | 82.5 | 84.6 | 84.6 | +4.05 (+5.03%) | 113,254 |
| 4 Jan 2019 | INR | 78.05 | 81.2 | 75.4 | 80.55 | 80.55 | +3 (+3.87%) | 90,529 |
| 3 Jan 2019 | INR | 80 | 80 | 76.5 | 77.55 | 77.55 | -2.35 (-2.94%) | 86,465 |
| 2 Jan 2019 | INR | 81.75 | 81.75 | 67 | 79.9 | 79.9 | -2.4 (-2.92%) | 132,090 |
| 1 Jan 2019 | INR | 84.05 | 84.1 | 82.1 | 82.3 | 82.3 | -1.6 (-1.91%) | 60,030 |
| 31 Dec 2018 | INR | 81.65 | 84.8 | 81.5 | 83.9 | 83.9 | +2.95 (+3.64%) | 153,228 |
| 28 Dec 2018 | INR | 81.45 | 82.3 | 80.35 | 80.95 | 80.95 | 0.0 (0.0%) | 103,969 |
| 27 Dec 2018 | INR | 83 | 83.2 | 80.5 | 80.95 | 80.95 | -0.15 (-0.18%) | 102,219 |
| 26 Dec 2018 | INR | 82.05 | 82.05 | 79.85 | 81.1 | 81.1 | -1.75 (-2.11%) | 132,060 |
| 24 Dec 2018 | INR | 83.5 | 84.4 | 82.35 | 82.85 | 82.85 | -0.15 (-0.18%) | 82,191 |
| 21 Dec 2018 | INR | 84.8 | 85.3 | 82.05 | 83 | 83 | -1.75 (-2.06%) | 183,268 |
| 20 Dec 2018 | INR | 83.7 | 86.1 | 83.65 | 84.75 | 84.75 | +0.1 (+0.12%) | 110,428 |
| 19 Dec 2018 | INR | 81.9 | 87.35 | 81.9 | 84.65 | 84.65 | +3.45 (+4.25%) | 163,500 |
| 18 Dec 2018 | INR | 82 | 82 | 79.7 | 81.2 | 81.2 | -1.3 (-1.58%) | 107,612 |
| 17 Dec 2018 | INR | 81.85 | 84 | 80.95 | 82.5 | 82.5 | +1.9 (+2.36%) | 191,350 |
