| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 73 | 73.95 | 67.55 | 69.2 | 69.2 | -2.85 (-3.96%) | 10,199 |
| 25 Jan 2019 | INR | 73.85 | 74.6 | 71 | 72.05 | 72.05 | -3.95 (-5.20%) | 16,606 |
| 24 Jan 2019 | INR | 75.35 | 76.75 | 75 | 76 | 76 | +1.3 (+1.74%) | 5,194 |
| 23 Jan 2019 | INR | 74.8 | 76.2 | 74 | 74.7 | 74.7 | +0.35 (+0.47%) | 1,868 |
| 22 Jan 2019 | INR | 75.6 | 75.65 | 72.7 | 74.35 | 74.35 | -2.1 (-2.75%) | 3,474 |
| 21 Jan 2019 | INR | 77.65 | 78 | 76 | 76.45 | 76.45 | -2.6 (-3.29%) | 5,934 |
| 18 Jan 2019 | INR | 77 | 79.7 | 76.5 | 79.05 | 79.05 | +2.45 (+3.20%) | 7,735 |
| 17 Jan 2019 | INR | 77.3 | 77.3 | 76.6 | 76.6 | 76.6 | -0.85 (-1.10%) | 941 |
| 16 Jan 2019 | INR | 77.95 | 78.1 | 77 | 77.45 | 77.45 | +0.1 (+0.13%) | 1,935 |
| 15 Jan 2019 | INR | 78 | 78 | 77 | 77.35 | 77.35 | -0.7 (-0.90%) | 1,686 |
| 14 Jan 2019 | INR | 76 | 78.6 | 76 | 78.05 | 78.05 | +1.05 (+1.36%) | 3,227 |
| 11 Jan 2019 | INR | 79 | 79.5 | 76 | 77 | 77 | -1.45 (-1.85%) | 4,905 |
| 10 Jan 2019 | INR | 80.25 | 80.5 | 77.5 | 78.45 | 78.45 | -1.95 (-2.43%) | 2,843 |
| 9 Jan 2019 | INR | 81 | 81.4 | 79 | 80.4 | 80.4 | -0.55 (-0.68%) | 2,468 |
| 8 Jan 2019 | INR | 82.4 | 82.85 | 80 | 80.95 | 80.95 | -2.45 (-2.94%) | 4,662 |
| 7 Jan 2019 | INR | 84.5 | 84.5 | 83 | 83.4 | 83.4 | -0.15 (-0.18%) | 1,502 |
| 4 Jan 2019 | INR | 87.9 | 88.05 | 81 | 83.55 | 83.55 | +0.8 (+0.97%) | 15,037 |
| 3 Jan 2019 | INR | 83.4 | 85.55 | 81.5 | 82.75 | 82.75 | +0.2 (+0.24%) | 4,741 |
| 2 Jan 2019 | INR | 85 | 85 | 82.3 | 82.55 | 82.55 | -2.05 (-2.42%) | 1,553 |
| 1 Jan 2019 | INR | 82.9 | 85.2 | 82.3 | 84.6 | 84.6 | +3.5 (+4.32%) | 1,002 |
| 31 Dec 2018 | INR | 81.75 | 83.3 | 80.75 | 81.1 | 81.1 | -0.4 (-0.49%) | 3,565 |
| 28 Dec 2018 | INR | 81 | 82.25 | 81 | 81.5 | 81.5 | +1.35 (+1.68%) | 761 |
| 27 Dec 2018 | INR | 81.8 | 82.2 | 80 | 80.15 | 80.15 | -1 (-1.23%) | 2,149 |
| 26 Dec 2018 | INR | 80.95 | 81.95 | 78.9 | 81.15 | 81.15 | +0.3 (+0.37%) | 4,336 |
| 24 Dec 2018 | INR | 81 | 81.5 | 79.65 | 80.85 | 80.85 | -2.25 (-2.71%) | 2,349 |
| 21 Dec 2018 | INR | 85.6 | 86.95 | 82 | 83.1 | 83.1 | -1.8 (-2.12%) | 4,307 |
| 20 Dec 2018 | INR | 85 | 87.15 | 83.55 | 84.9 | 84.9 | -0.05 (-0.06%) | 3,721 |
| 19 Dec 2018 | INR | 81.35 | 89.7 | 81.35 | 84.95 | 84.95 | +5.05 (+6.32%) | 39,637 |
| 18 Dec 2018 | INR | 79.3 | 81.35 | 79.3 | 79.9 | 79.9 | +0.15 (+0.19%) | 3,531 |
| 17 Dec 2018 | INR | 81 | 81.1 | 79.05 | 79.75 | 79.75 | -0.2 (-0.25%) | 2,381 |
