| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 70.1 | 71 | 68.15 | 69.8 | 69.8 | -1.15 (-1.62%) | 10,518 |
| 25 Jan 2019 | INR | 73.85 | 74.95 | 70.65 | 70.95 | 70.95 | -1.9 (-2.61%) | 3,679 |
| 24 Jan 2019 | INR | 73.15 | 74.5 | 71.5 | 72.85 | 72.85 | -0.25 (-0.34%) | 2,671 |
| 23 Jan 2019 | INR | 73.95 | 74 | 73 | 73.1 | 73.1 | -0.2 (-0.27%) | 1,023 |
| 22 Jan 2019 | INR | 74.15 | 74.15 | 72.65 | 73.3 | 73.3 | -0.7 (-0.95%) | 4,507 |
| 21 Jan 2019 | INR | 76.9 | 76.9 | 72.95 | 74 | 74 | -1.5 (-1.99%) | 2,551 |
| 18 Jan 2019 | INR | 75.95 | 76 | 74.9 | 75.5 | 75.5 | -0.05 (-0.07%) | 7,054 |
| 17 Jan 2019 | INR | 75.15 | 76.75 | 75 | 75.55 | 75.55 | -0.25 (-0.33%) | 3,555 |
| 16 Jan 2019 | INR | 76 | 76.5 | 75.05 | 75.8 | 75.8 | +0.4 (+0.53%) | 2,249 |
| 15 Jan 2019 | INR | 75.85 | 75.85 | 75.05 | 75.4 | 75.4 | +0.25 (+0.33%) | 4,586 |
| 14 Jan 2019 | INR | 76.05 | 76.75 | 74.5 | 75.15 | 75.15 | +0.1 (+0.13%) | 531 |
| 11 Jan 2019 | INR | 75.5 | 77.3 | 74.5 | 75.05 | 75.05 | -0.55 (-0.73%) | 12,293 |
| 10 Jan 2019 | INR | 77.05 | 78.9 | 75.1 | 75.6 | 75.6 | -0.55 (-0.72%) | 7,319 |
| 9 Jan 2019 | INR | 78.6 | 78.6 | 75.35 | 76.15 | 76.15 | -0.5 (-0.65%) | 2,858 |
| 8 Jan 2019 | INR | 77.4 | 77.95 | 76 | 76.65 | 76.65 | -0.45 (-0.58%) | 4,992 |
| 7 Jan 2019 | INR | 77.85 | 78.9 | 76.6 | 77.1 | 77.1 | +0.4 (+0.52%) | 5,360 |
| 4 Jan 2019 | INR | 77.05 | 79.55 | 76.2 | 76.7 | 76.7 | -1.75 (-2.23%) | 7,794 |
| 3 Jan 2019 | INR | 78.05 | 79.9 | 77.2 | 78.45 | 78.45 | -0.2 (-0.25%) | 2,902 |
| 2 Jan 2019 | INR | 80.75 | 80.8 | 78 | 78.65 | 78.65 | -0.35 (-0.44%) | 6,403 |
| 1 Jan 2019 | INR | 80.85 | 80.85 | 78.4 | 79 | 79 | -0.7 (-0.88%) | 3,720 |
| 31 Dec 2018 | INR | 78 | 84 | 77.15 | 79.7 | 79.7 | +1.4 (+1.79%) | 10,948 |
| 28 Dec 2018 | INR | 79.45 | 79.8 | 77.55 | 78.3 | 78.3 | -0.5 (-0.63%) | 4,865 |
| 27 Dec 2018 | INR | 79.35 | 79.75 | 78.35 | 78.8 | 78.8 | -0.5 (-0.63%) | 2,284 |
| 26 Dec 2018 | INR | 79.55 | 83 | 78.3 | 79.3 | 79.3 | -0.05 (-0.06%) | 19,525 |
| 24 Dec 2018 | INR | 81.05 | 83.25 | 79.1 | 79.35 | 79.35 | -2.5 (-3.05%) | 27,957 |
| 21 Dec 2018 | INR | 78 | 84.9 | 76.1 | 81.85 | 81.85 | +3.65 (+4.67%) | 215,231 |
| 20 Dec 2018 | INR | 76 | 78.95 | 75.95 | 78.2 | 78.2 | +1.85 (+2.42%) | 10,759 |
| 19 Dec 2018 | INR | 73.95 | 78 | 73.1 | 76.35 | 76.35 | +3.25 (+4.45%) | 28,653 |
| 18 Dec 2018 | INR | 73.85 | 73.85 | 72.35 | 73.1 | 73.1 | +0.3 (+0.41%) | 5,736 |
| 17 Dec 2018 | INR | 73.75 | 74.9 | 72.1 | 72.8 | 72.8 | -0.5 (-0.68%) | 3,211 |
