| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 72.8 | 73.95 | 71.7 | 72.7 | 72.7 | -1.35 (-1.82%) | 20,700 |
| 25 Jan 2019 | INR | 74.05 | 75.8 | 72.9 | 74.05 | 74.05 | -0.35 (-0.47%) | 20,557 |
| 24 Jan 2019 | INR | 75 | 76 | 73.45 | 74.4 | 74.4 | -0.5 (-0.67%) | 16,666 |
| 23 Jan 2019 | INR | 74.5 | 76 | 73.95 | 74.9 | 74.9 | -0.4 (-0.53%) | 26,992 |
| 22 Jan 2019 | INR | 74.45 | 76 | 73.55 | 75.3 | 75.3 | +0.5 (+0.67%) | 12,211 |
| 21 Jan 2019 | INR | 80 | 80.5 | 73 | 74.8 | 74.8 | -5.7 (-7.08%) | 94,045 |
| 18 Jan 2019 | INR | 82.9 | 82.9 | 79.5 | 80.5 | 80.5 | -1.85 (-2.25%) | 9,889 |
| 17 Jan 2019 | INR | 80.95 | 85.8 | 79.05 | 82.35 | 82.35 | +1.15 (+1.42%) | 36,585 |
| 16 Jan 2019 | INR | 80.7 | 81.5 | 78.6 | 81.2 | 81.2 | +2.35 (+2.98%) | 22,270 |
| 15 Jan 2019 | INR | 83.45 | 83.45 | 77.95 | 78.85 | 78.85 | -2.35 (-2.89%) | 18,059 |
| 14 Jan 2019 | INR | 78.1 | 81.8 | 78.1 | 81.2 | 81.2 | +2.5 (+3.18%) | 15,846 |
| 11 Jan 2019 | INR | 80.1 | 81.75 | 78.3 | 78.7 | 78.7 | +1.35 (+1.75%) | 30,505 |
| 10 Jan 2019 | INR | 78 | 79 | 76.3 | 77.35 | 77.35 | -0.45 (-0.58%) | 24,960 |
| 9 Jan 2019 | INR | 75.1 | 78 | 75.1 | 77.8 | 77.8 | +1.2 (+1.57%) | 6,840 |
| 8 Jan 2019 | INR | 78 | 78 | 75.35 | 76.6 | 76.6 | +0.5 (+0.66%) | 21,227 |
| 7 Jan 2019 | INR | 80.75 | 80.75 | 76 | 76.1 | 76.1 | -1.45 (-1.87%) | 10,260 |
| 4 Jan 2019 | INR | 78.5 | 79.65 | 77 | 77.55 | 77.55 | -0.85 (-1.08%) | 4,599 |
| 3 Jan 2019 | INR | 83.35 | 83.35 | 78 | 78.4 | 78.4 | -2.35 (-2.91%) | 7,946 |
| 2 Jan 2019 | INR | 79.95 | 83.45 | 78.2 | 80.75 | 80.75 | +4.9 (+6.46%) | 75,162 |
| 1 Jan 2019 | INR | 75 | 75.9 | 74 | 75.85 | 75.85 | +0.1 (+0.13%) | 3,322 |
| 31 Dec 2018 | INR | 75.05 | 76.2 | 74.5 | 75.75 | 75.75 | +0.95 (+1.27%) | 3,704 |
| 28 Dec 2018 | INR | 74 | 76 | 74 | 74.8 | 74.8 | +0.2 (+0.27%) | 20,425 |
| 27 Dec 2018 | INR | 74.45 | 75.95 | 73.5 | 74.6 | 74.6 | +0.05 (+0.07%) | 4,204 |
| 26 Dec 2018 | INR | 74.65 | 75.9 | 73.05 | 74.55 | 74.55 | -0.15 (-0.20%) | 15,796 |
| 24 Dec 2018 | INR | 71.05 | 75.45 | 71.05 | 74.7 | 74.7 | +0.15 (+0.20%) | 9,586 |
| 21 Dec 2018 | INR | 76 | 76 | 73.5 | 74.55 | 74.55 | -0.1 (-0.13%) | 6,322 |
| 20 Dec 2018 | INR | 74.75 | 76.8 | 72.2 | 74.65 | 74.65 | +0.85 (+1.15%) | 44,003 |
| 19 Dec 2018 | INR | 73.6 | 76 | 73.35 | 73.8 | 73.8 | +0.3 (+0.41%) | 9,700 |
| 18 Dec 2018 | INR | 76.5 | 76.8 | 72 | 73.5 | 73.5 | -3 (-3.92%) | 32,461 |
| 17 Dec 2018 | INR | 77.4 | 80 | 76.1 | 76.5 | 76.5 | -0.9 (-1.16%) | 11,251 |
