| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 80.85 | 80.9 | 78.25 | 79.2 | 79.2 | -1.6 (-1.98%) | 368,408 |
| 25 Jan 2019 | INR | 84.3 | 84.8 | 80.3 | 80.8 | 80.8 | -2.9 (-3.46%) | 305,210 |
| 24 Jan 2019 | INR | 84.4 | 84.55 | 83.3 | 83.7 | 83.7 | -0.35 (-0.42%) | 182,021 |
| 23 Jan 2019 | INR | 84.65 | 85.6 | 83.75 | 84.05 | 84.05 | -0.3 (-0.36%) | 228,672 |
| 22 Jan 2019 | INR | 83.2 | 84.8 | 82.35 | 84.35 | 84.35 | +0.3 (+0.36%) | 364,396 |
| 21 Jan 2019 | INR | 85.2 | 85.7 | 83.5 | 84.05 | 84.05 | -0.9 (-1.06%) | 245,714 |
| 18 Jan 2019 | INR | 86.5 | 86.7 | 84.65 | 84.95 | 84.95 | -1.15 (-1.34%) | 271,271 |
| 17 Jan 2019 | INR | 88.2 | 88.35 | 85.6 | 86.1 | 86.1 | -1.75 (-1.99%) | 314,988 |
| 16 Jan 2019 | INR | 88.05 | 88.5 | 86.9 | 87.85 | 87.85 | -0.2 (-0.23%) | 237,967 |
| 15 Jan 2019 | INR | 86.15 | 89.1 | 86.15 | 88.05 | 88.05 | +2.35 (+2.74%) | 441,016 |
| 14 Jan 2019 | INR | 87.1 | 87.6 | 85.3 | 85.7 | 85.7 | -1.35 (-1.55%) | 289,363 |
| 11 Jan 2019 | INR | 88.3 | 88.35 | 86.5 | 87.05 | 87.05 | -1.1 (-1.25%) | 299,313 |
| 10 Jan 2019 | INR | 88.9 | 89.25 | 87.6 | 88.15 | 88.15 | -0.15 (-0.17%) | 226,906 |
| 9 Jan 2019 | INR | 91.4 | 91.45 | 87.55 | 88.3 | 88.3 | -2.75 (-3.02%) | 510,755 |
| 8 Jan 2019 | INR | 89.6 | 91.5 | 87.95 | 91.05 | 91.05 | -0.7 (-0.76%) | 925,736 |
| 7 Jan 2019 | INR | 93.6 | 94.55 | 91.3 | 91.75 | 91.75 | -0.95 (-1.02%) | 433,581 |
| 4 Jan 2019 | INR | 91.7 | 93 | 90.6 | 92.7 | 92.7 | +2.25 (+2.49%) | 346,946 |
| 3 Jan 2019 | INR | 93.7 | 94.65 | 90.05 | 90.45 | 90.45 | -3.25 (-3.47%) | 521,139 |
| 2 Jan 2019 | INR | 97 | 97 | 93.3 | 93.7 | 93.7 | -2.3 (-2.40%) | 252,476 |
| 1 Jan 2019 | INR | 96.2 | 96.55 | 95.15 | 96 | 96 | -0.1 (-0.10%) | 143,036 |
| 31 Dec 2018 | INR | 96.85 | 96.85 | 95.05 | 96.1 | 96.1 | +0.9 (+0.95%) | 332,037 |
| 28 Dec 2018 | INR | 93.6 | 96.1 | 93.5 | 95.2 | 95.2 | +2.05 (+2.20%) | 357,374 |
| 27 Dec 2018 | INR | 95 | 95.2 | 92.6 | 93.15 | 93.15 | -0.1 (-0.11%) | 764,290 |
| 26 Dec 2018 | INR | 92.65 | 93.45 | 89.25 | 93.25 | 93.25 | +1.45 (+1.58%) | 457,221 |
| 24 Dec 2018 | INR | 93.7 | 94.45 | 91.35 | 91.8 | 91.8 | -4.35 (-4.52%) | 764,040 |
| 21 Dec 2018 | INR | 97.05 | 98 | 94.85 | 96.15 | 96.15 | -1.05 (-1.08%) | 695,043 |
| 20 Dec 2018 | INR | 96.95 | 99.75 | 95.65 | 97.2 | 97.2 | -0.7 (-0.72%) | 706,391 |
| 19 Dec 2018 | INR | 95.9 | 100 | 94.55 | 97.9 | 97.9 | +3.7 (+3.93%) | 1,440,726 |
| 18 Dec 2018 | INR | 92.55 | 94.65 | 92 | 94.2 | 94.2 | +1.55 (+1.67%) | 276,935 |
| 17 Dec 2018 | INR | 93.9 | 93.9 | 91.3 | 92.65 | 92.65 | -1.1 (-1.17%) | 228,254 |
