| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 74.65 | 74.65 | 73 | 73.85 | 73.85 | -0.8 (-1.07%) | 1,100 |
| 25 Jan 2019 | INR | 79.85 | 79.9 | 72.6 | 74.65 | 74.65 | -3.6 (-4.60%) | 6,092 |
| 24 Jan 2019 | INR | 80 | 80.5 | 75.1 | 78.25 | 78.25 | +0.05 (+0.06%) | 5,260 |
| 23 Jan 2019 | INR | 80 | 82 | 77.85 | 78.2 | 78.2 | -2 (-2.49%) | 4,611 |
| 22 Jan 2019 | INR | 81.9 | 84 | 79.25 | 80.2 | 80.2 | -2.25 (-2.73%) | 6,701 |
| 21 Jan 2019 | INR | 80 | 84.9 | 80 | 82.45 | 82.45 | +0.45 (+0.55%) | 921 |
| 18 Jan 2019 | INR | 83 | 83.4 | 81 | 82 | 82 | -1 (-1.20%) | 2,112 |
| 17 Jan 2019 | INR | 85.4 | 85.5 | 82.25 | 83 | 83 | -0.95 (-1.13%) | 1,646 |
| 16 Jan 2019 | INR | 85.85 | 86.95 | 80 | 83.95 | 83.95 | +1 (+1.21%) | 12,039 |
| 15 Jan 2019 | INR | 82.65 | 86.6 | 81.65 | 82.95 | 82.95 | +3.45 (+4.34%) | 10,941 |
| 14 Jan 2019 | INR | 79.55 | 79.85 | 79.5 | 79.5 | 79.5 | -2.1 (-2.57%) | 454 |
| 11 Jan 2019 | INR | 80.25 | 82.95 | 80.25 | 81.6 | 81.6 | +1.15 (+1.43%) | 1,689 |
| 10 Jan 2019 | INR | 79.65 | 81.1 | 78.7 | 80.45 | 80.45 | +1.35 (+1.71%) | 8,226 |
| 9 Jan 2019 | INR | 79.55 | 80.2 | 78 | 79.1 | 79.1 | +0.6 (+0.76%) | 3,791 |
| 8 Jan 2019 | INR | 78.5 | 78.9 | 77.7 | 78.5 | 78.5 | -0.3 (-0.38%) | 200 |
| 7 Jan 2019 | INR | 80.45 | 80.45 | 78.55 | 78.8 | 78.8 | -1.1 (-1.38%) | 6,374 |
| 4 Jan 2019 | INR | 80.75 | 80.75 | 77.7 | 79.9 | 79.9 | +0.9 (+1.14%) | 15,653 |
| 3 Jan 2019 | INR | 79.4 | 80.1 | 78.1 | 79 | 79 | +0.85 (+1.09%) | 3,938 |
| 2 Jan 2019 | INR | 79.95 | 79.95 | 78.15 | 78.15 | 78.15 | -1.4 (-1.76%) | 1,865 |
| 1 Jan 2019 | INR | 79.25 | 79.9 | 78.25 | 79.55 | 79.55 | +0.5 (+0.63%) | 1,276 |
| 31 Dec 2018 | INR | 81.6 | 81.6 | 78.4 | 79.05 | 79.05 | -1.3 (-1.62%) | 1,489 |
| 28 Dec 2018 | INR | 79.5 | 80.95 | 79 | 80.35 | 80.35 | +1.4 (+1.77%) | 795 |
| 27 Dec 2018 | INR | 80.5 | 80.85 | 78.5 | 78.95 | 78.95 | -0.5 (-0.63%) | 4,364 |
| 26 Dec 2018 | INR | 78.95 | 80.2 | 78.5 | 79.45 | 79.45 | -1.15 (-1.43%) | 5,829 |
| 24 Dec 2018 | INR | 82 | 82.45 | 80 | 80.6 | 80.6 | -2.35 (-2.83%) | 4,987 |
| 21 Dec 2018 | INR | 83.3 | 83.95 | 81.1 | 82.95 | 82.95 | +1.45 (+1.78%) | 7,059 |
| 20 Dec 2018 | INR | 82.15 | 83.5 | 81.25 | 81.5 | 81.5 | -0.6 (-0.73%) | 2,455 |
| 19 Dec 2018 | INR | 79 | 83.5 | 79 | 82.1 | 82.1 | +4.35 (+5.59%) | 9,907 |
| 18 Dec 2018 | INR | 77.2 | 78.35 | 77.2 | 77.75 | 77.75 | -0.7 (-0.89%) | 272 |
| 17 Dec 2018 | INR | 76.45 | 78.55 | 76.45 | 78.45 | 78.45 | +1.75 (+2.28%) | 4,675 |
