| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 68.05 | 68.05 | 65.4 | 67.05 | 67.05 | -3.05 (-4.35%) | 11,497 |
| 25 Jan 2019 | INR | 71.05 | 71.35 | 68.25 | 70.1 | 70.1 | -1.65 (-2.30%) | 10,506 |
| 24 Jan 2019 | INR | 75.1 | 75.1 | 70.5 | 71.75 | 71.75 | -2.3 (-3.11%) | 8,362 |
| 23 Jan 2019 | INR | 77.05 | 77.25 | 73.4 | 74.05 | 74.05 | -3.3 (-4.27%) | 9,768 |
| 22 Jan 2019 | INR | 77.25 | 78.75 | 77 | 77.35 | 77.35 | 0.0 (0.0%) | 5,063 |
| 21 Jan 2019 | INR | 78.55 | 82 | 76.7 | 77.35 | 77.35 | -1.15 (-1.46%) | 13,564 |
| 18 Jan 2019 | INR | 79.7 | 87 | 78.2 | 78.5 | 78.5 | +0.9 (+1.16%) | 35,691 |
| 17 Jan 2019 | INR | 79.3 | 80.2 | 77.55 | 77.6 | 77.6 | -0.75 (-0.96%) | 2,416 |
| 16 Jan 2019 | INR | 80.7 | 80.75 | 77.8 | 78.35 | 78.35 | -2.15 (-2.67%) | 6,017 |
| 15 Jan 2019 | INR | 80.75 | 81.5 | 80 | 80.5 | 80.5 | -0.35 (-0.43%) | 2,861 |
| 14 Jan 2019 | INR | 82.65 | 85 | 80 | 80.85 | 80.85 | -1.6 (-1.94%) | 9,201 |
| 11 Jan 2019 | INR | 84.9 | 84.9 | 81 | 82.45 | 82.45 | -0.8 (-0.96%) | 6,183 |
| 10 Jan 2019 | INR | 86 | 86 | 83.2 | 83.25 | 83.25 | -1.75 (-2.06%) | 5,781 |
| 9 Jan 2019 | INR | 85.75 | 85.75 | 85 | 85 | 85 | -0.3 (-0.35%) | 771 |
| 8 Jan 2019 | INR | 85.05 | 86.25 | 85 | 85.3 | 85.3 | -0.55 (-0.64%) | 2,222 |
| 7 Jan 2019 | INR | 85.05 | 86.95 | 85 | 85.85 | 85.85 | +0.1 (+0.12%) | 2,044 |
| 4 Jan 2019 | INR | 86.25 | 86.3 | 85.2 | 85.75 | 85.75 | -0.1 (-0.12%) | 624 |
| 3 Jan 2019 | INR | 85.1 | 86.75 | 84.6 | 85.85 | 85.85 | -0.25 (-0.29%) | 1,906 |
| 2 Jan 2019 | INR | 88 | 88 | 85.25 | 86.1 | 86.1 | -1.45 (-1.66%) | 3,223 |
| 1 Jan 2019 | INR | 87.3 | 88.7 | 87.3 | 87.55 | 87.55 | +0.55 (+0.63%) | 718 |
| 31 Dec 2018 | INR | 86.25 | 87.65 | 85.65 | 87 | 87 | +0.35 (+0.40%) | 5,370 |
| 28 Dec 2018 | INR | 84.7 | 87.05 | 84.05 | 86.65 | 86.65 | +2 (+2.36%) | 4,333 |
| 27 Dec 2018 | INR | 86.1 | 87 | 84.1 | 84.65 | 84.65 | -0.7 (-0.82%) | 3,706 |
| 26 Dec 2018 | INR | 85 | 86 | 84.7 | 85.35 | 85.35 | -0.8 (-0.93%) | 3,277 |
| 24 Dec 2018 | INR | 87.4 | 87.4 | 86 | 86.15 | 86.15 | -0.95 (-1.09%) | 761 |
| 21 Dec 2018 | INR | 89 | 89 | 86.65 | 87.1 | 87.1 | -1.4 (-1.58%) | 2,252 |
| 20 Dec 2018 | INR | 89 | 89 | 87.6 | 88.5 | 88.5 | -0.05 (-0.06%) | 2,124 |
| 19 Dec 2018 | INR | 94.9 | 94.9 | 88 | 88.55 | 88.55 | -0.25 (-0.28%) | 7,256 |
| 18 Dec 2018 | INR | 89.65 | 90.45 | 86.7 | 88.8 | 88.8 | -1.05 (-1.17%) | 34,694 |
| 17 Dec 2018 | INR | 89.95 | 90.2 | 87.7 | 89.85 | 89.85 | +1.1 (+1.24%) | 8,786 |
