| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 81.35 | 81.35 | 75.3 | 76.4 | 76.4 | -4.9 (-6.03%) | 348,645 |
| 25 Jan 2019 | INR | 84.4 | 84.85 | 80.2 | 81.3 | 81.3 | -2.95 (-3.50%) | 248,861 |
| 24 Jan 2019 | INR | 82.9 | 85 | 81.85 | 84.25 | 84.25 | +0.95 (+1.14%) | 567,387 |
| 23 Jan 2019 | INR | 78 | 84.1 | 77.7 | 83.3 | 83.3 | +5.6 (+7.21%) | 604,850 |
| 22 Jan 2019 | INR | 80.25 | 80.25 | 77.1 | 77.7 | 77.7 | -2.9 (-3.60%) | 444,598 |
| 21 Jan 2019 | INR | 84 | 85.45 | 80.4 | 80.6 | 80.6 | -4.35 (-5.12%) | 559,777 |
| 18 Jan 2019 | INR | 86.5 | 86.5 | 84.6 | 84.95 | 84.95 | -0.8 (-0.93%) | 171,039 |
| 17 Jan 2019 | INR | 85.85 | 87.2 | 85.5 | 85.75 | 85.75 | -0.05 (-0.06%) | 206,561 |
| 16 Jan 2019 | INR | 86.2 | 87.15 | 85.3 | 85.8 | 85.8 | +0.15 (+0.18%) | 238,166 |
| 15 Jan 2019 | INR | 87 | 87.65 | 83 | 85.65 | 85.65 | -0.75 (-0.87%) | 421,773 |
| 14 Jan 2019 | INR | 88.65 | 88.7 | 86 | 86.4 | 86.4 | -1 (-1.14%) | 215,334 |
| 11 Jan 2019 | INR | 88.55 | 88.65 | 87 | 87.4 | 87.4 | -1.1 (-1.24%) | 297,030 |
| 10 Jan 2019 | INR | 87.3 | 90 | 87.3 | 88.5 | 88.5 | +0.6 (+0.68%) | 459,644 |
| 9 Jan 2019 | INR | 88.85 | 89.5 | 86.55 | 87.9 | 87.9 | -0.5 (-0.57%) | 273,383 |
| 8 Jan 2019 | INR | 89.6 | 89.95 | 87.8 | 88.4 | 88.4 | -0.9 (-1.01%) | 431,899 |
| 7 Jan 2019 | INR | 87.7 | 92.8 | 87.6 | 89.3 | 89.3 | +2.4 (+2.76%) | 925,020 |
| 4 Jan 2019 | INR | 87.5 | 87.7 | 86.2 | 86.9 | 86.9 | -0.2 (-0.23%) | 262,626 |
| 3 Jan 2019 | INR | 87.5 | 88.05 | 86.75 | 87.1 | 87.1 | -0.05 (-0.06%) | 196,408 |
| 2 Jan 2019 | INR | 88.5 | 88.9 | 86.6 | 87.15 | 87.15 | -1.2 (-1.36%) | 375,599 |
| 1 Jan 2019 | INR | 87.5 | 89.8 | 86.9 | 88.35 | 88.35 | +1.15 (+1.32%) | 449,097 |
| 31 Dec 2018 | INR | 87.75 | 88.85 | 85 | 87.2 | 87.2 | -0.05 (-0.06%) | 227,063 |
| 28 Dec 2018 | INR | 88.3 | 89.15 | 86.65 | 87.25 | 87.25 | +0.25 (+0.29%) | 264,787 |
| 27 Dec 2018 | INR | 89.6 | 90.75 | 86.45 | 87 | 87 | -1.75 (-1.97%) | 311,947 |
| 26 Dec 2018 | INR | 87.4 | 90.15 | 85.5 | 88.75 | 88.75 | +0.2 (+0.23%) | 335,641 |
| 24 Dec 2018 | INR | 91.4 | 91.6 | 86.75 | 88.55 | 88.55 | -2.85 (-3.12%) | 362,453 |
| 21 Dec 2018 | INR | 94.4 | 95.5 | 90.55 | 91.4 | 91.4 | -0.45 (-0.49%) | 778,230 |
| 20 Dec 2018 | INR | 89.9 | 93.85 | 89.35 | 91.85 | 91.85 | +1.2 (+1.32%) | 1,263,554 |
| 19 Dec 2018 | INR | 84.85 | 91.65 | 84.85 | 90.65 | 90.65 | +7.3 (+8.76%) | 1,284,128 |
| 18 Dec 2018 | INR | 83.2 | 84.4 | 82.6 | 83.35 | 83.35 | -0.7 (-0.83%) | 156,742 |
| 17 Dec 2018 | INR | 83.4 | 85.5 | 82.45 | 84.05 | 84.05 | +1 (+1.20%) | 405,732 |
