| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 88.3 | 90.55 | 84.25 | 86.25 | 86.25 | -2.7 (-3.04%) | 23,224 |
| 25 Jan 2019 | INR | 87.05 | 91.25 | 87.05 | 88.95 | 88.95 | +1.55 (+1.77%) | 12,106 |
| 24 Jan 2019 | INR | 87.05 | 88.8 | 86.95 | 87.4 | 87.4 | -0.25 (-0.29%) | 7,213 |
| 23 Jan 2019 | INR | 87.5 | 88.7 | 87.5 | 87.65 | 87.65 | -0.15 (-0.17%) | 7,859 |
| 22 Jan 2019 | INR | 89.6 | 90.95 | 86.8 | 87.8 | 87.8 | -1.85 (-2.06%) | 23,257 |
| 21 Jan 2019 | INR | 93 | 93 | 89.2 | 89.65 | 89.65 | -2.7 (-2.92%) | 31,381 |
| 18 Jan 2019 | INR | 94.05 | 94.3 | 92 | 92.35 | 92.35 | -1.5 (-1.60%) | 6,207 |
| 17 Jan 2019 | INR | 96 | 97.75 | 93.05 | 93.85 | 93.85 | -2 (-2.09%) | 10,292 |
| 16 Jan 2019 | INR | 90.5 | 96.5 | 90.5 | 95.85 | 95.85 | +6.2 (+6.92%) | 36,183 |
| 15 Jan 2019 | INR | 90.55 | 90.55 | 89 | 89.65 | 89.65 | -0.85 (-0.94%) | 24,820 |
| 14 Jan 2019 | INR | 96.3 | 96.3 | 90 | 90.5 | 90.5 | -1.25 (-1.36%) | 22,053 |
| 11 Jan 2019 | INR | 94.15 | 94.6 | 91.25 | 91.75 | 91.75 | -1.8 (-1.92%) | 22,463 |
| 10 Jan 2019 | INR | 94.8 | 95 | 92.6 | 93.55 | 93.55 | -1.55 (-1.63%) | 12,834 |
| 9 Jan 2019 | INR | 96.55 | 97 | 94.85 | 95.1 | 95.1 | -0.5 (-0.52%) | 6,596 |
| 8 Jan 2019 | INR | 96.15 | 98.3 | 95.55 | 95.6 | 95.6 | -0.75 (-0.78%) | 8,235 |
| 7 Jan 2019 | INR | 101 | 101.4 | 95 | 96.35 | 96.35 | -4.35 (-4.32%) | 10,297 |
| 4 Jan 2019 | INR | 102.5 | 102.5 | 100 | 100.7 | 100.7 | -1 (-0.98%) | 4,319 |
| 3 Jan 2019 | INR | 102.9 | 103.1 | 100.6 | 101.7 | 101.7 | -0.4 (-0.39%) | 3,234 |
| 2 Jan 2019 | INR | 103.75 | 103.75 | 101.75 | 102.1 | 102.1 | -0.65 (-0.63%) | 4,132 |
| 1 Jan 2019 | INR | 102.35 | 103.7 | 101.9 | 102.75 | 102.75 | +0.5 (+0.49%) | 4,979 |
| 31 Dec 2018 | INR | 101.35 | 102.95 | 101.35 | 102.25 | 102.25 | -0.3 (-0.29%) | 85,460 |
| 28 Dec 2018 | INR | 101.1 | 103.25 | 100.15 | 102.55 | 102.55 | +0.6 (+0.59%) | 3,941 |
| 27 Dec 2018 | INR | 103.7 | 103.75 | 101.85 | 101.95 | 101.95 | -1.1 (-1.07%) | 47,686 |
| 26 Dec 2018 | INR | 101.05 | 104.4 | 100.75 | 103.05 | 103.05 | -0.05 (-0.05%) | 7,743 |
| 24 Dec 2018 | INR | 102.35 | 104 | 102.05 | 103.1 | 103.1 | +0.85 (+0.83%) | 10,063 |
| 21 Dec 2018 | INR | 102.75 | 104.35 | 100.25 | 102.25 | 102.25 | -0.4 (-0.39%) | 7,716 |
| 20 Dec 2018 | INR | 103 | 104.6 | 102 | 102.65 | 102.65 | -0.3 (-0.29%) | 7,914 |
| 19 Dec 2018 | INR | 101.75 | 104 | 101.35 | 102.95 | 102.95 | +1.25 (+1.23%) | 16,112 |
| 18 Dec 2018 | INR | 101.75 | 102.5 | 100.75 | 101.7 | 101.7 | 0.0 (0.0%) | 8,465 |
| 17 Dec 2018 | INR | 103.05 | 103.05 | 99.45 | 101.7 | 101.7 | -0.95 (-0.93%) | 6,582 |
