| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 77.55 | 77.75 | 72.6 | 73.25 | 73.25 | -4.45 (-5.73%) | 19,680 |
| 25 Jan 2019 | INR | 79.1 | 79.5 | 77.5 | 77.7 | 77.7 | -0.9 (-1.15%) | 5,608 |
| 24 Jan 2019 | INR | 79.7 | 79.7 | 78.55 | 78.6 | 78.6 | -0.2 (-0.25%) | 4,015 |
| 23 Jan 2019 | INR | 79.3 | 80.85 | 78.5 | 78.8 | 78.8 | -0.7 (-0.88%) | 9,545 |
| 22 Jan 2019 | INR | 81.95 | 81.95 | 78.75 | 79.5 | 79.5 | -2.35 (-2.87%) | 28,243 |
| 21 Jan 2019 | INR | 78.55 | 82.5 | 78.1 | 81.85 | 81.85 | +3.1 (+3.94%) | 59,033 |
| 18 Jan 2019 | INR | 79.95 | 80 | 78.5 | 78.75 | 78.75 | -0.9 (-1.13%) | 5,845 |
| 17 Jan 2019 | INR | 80 | 82.5 | 79.1 | 79.65 | 79.65 | +0.05 (+0.06%) | 34,367 |
| 16 Jan 2019 | INR | 78.9 | 80.25 | 78.9 | 79.6 | 79.6 | +0.15 (+0.19%) | 3,359 |
| 15 Jan 2019 | INR | 79.25 | 80.5 | 79.2 | 79.45 | 79.45 | -0.1 (-0.13%) | 8,425 |
| 14 Jan 2019 | INR | 78.65 | 80.95 | 78.6 | 79.55 | 79.55 | +0.5 (+0.63%) | 34,626 |
| 11 Jan 2019 | INR | 78.7 | 80 | 78.7 | 79.05 | 79.05 | -0.3 (-0.38%) | 4,881 |
| 10 Jan 2019 | INR | 78.8 | 79.95 | 78.75 | 79.35 | 79.35 | 0.0 (0.0%) | 4,648 |
| 9 Jan 2019 | INR | 79.95 | 80.65 | 79.15 | 79.35 | 79.35 | -0.9 (-1.12%) | 7,517 |
| 8 Jan 2019 | INR | 79 | 81.5 | 78.7 | 80.25 | 80.25 | +1.1 (+1.39%) | 22,019 |
| 7 Jan 2019 | INR | 79.85 | 80.5 | 78.5 | 79.15 | 79.15 | -0.7 (-0.88%) | 10,531 |
| 4 Jan 2019 | INR | 82.3 | 83 | 78.8 | 79.85 | 79.85 | -1.5 (-1.84%) | 72,213 |
| 3 Jan 2019 | INR | 79.9 | 81.45 | 78.5 | 81.35 | 81.35 | +2.15 (+2.71%) | 46,903 |
| 2 Jan 2019 | INR | 79.15 | 81.4 | 79.1 | 79.2 | 79.2 | +0.15 (+0.19%) | 24,309 |
| 1 Jan 2019 | INR | 80 | 80.95 | 78.5 | 79.05 | 79.05 | -0.05 (-0.06%) | 14,048 |
| 31 Dec 2018 | INR | 80 | 80 | 79 | 79.1 | 79.1 | -0.2 (-0.25%) | 10,974 |
| 28 Dec 2018 | INR | 78.95 | 80.6 | 78.45 | 79.3 | 79.3 | +0.95 (+1.21%) | 27,364 |
| 27 Dec 2018 | INR | 81.85 | 81.9 | 78.2 | 78.35 | 78.35 | -1.75 (-2.18%) | 22,777 |
| 26 Dec 2018 | INR | 79.35 | 81.65 | 79.25 | 80.1 | 80.1 | -0.3 (-0.37%) | 8,169 |
| 24 Dec 2018 | INR | 80.1 | 82.7 | 80 | 80.4 | 80.4 | +0.25 (+0.31%) | 26,367 |
| 21 Dec 2018 | INR | 81.2 | 83.5 | 79.65 | 80.15 | 80.15 | -0.95 (-1.17%) | 23,294 |
| 20 Dec 2018 | INR | 82 | 82.5 | 80.55 | 81.1 | 81.1 | -0.2 (-0.25%) | 7,023 |
| 19 Dec 2018 | INR | 81.95 | 83.45 | 80.05 | 81.3 | 81.3 | +1.05 (+1.31%) | 22,513 |
| 18 Dec 2018 | INR | 80.15 | 81 | 80 | 80.25 | 80.25 | -0.7 (-0.86%) | 7,489 |
| 17 Dec 2018 | INR | 83.35 | 84.4 | 80.3 | 80.95 | 80.95 | -1.35 (-1.64%) | 11,172 |
