| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 79.5 | 81.3 | 75 | 79.4 | 79.4 | -0.1 (-0.13%) | 373,681 |
| 25 Jan 2019 | INR | 80.7 | 81.35 | 75.2 | 79.5 | 79.5 | -1.15 (-1.43%) | 393,166 |
| 24 Jan 2019 | INR | 82.45 | 82.45 | 79.65 | 80.65 | 80.65 | -1 (-1.22%) | 127,314 |
| 23 Jan 2019 | INR | 80.6 | 82.3 | 80.35 | 81.65 | 81.65 | +1.5 (+1.87%) | 252,575 |
| 22 Jan 2019 | INR | 79 | 81.2 | 78.1 | 80.15 | 80.15 | +0.25 (+0.31%) | 229,966 |
| 21 Jan 2019 | INR | 81.4 | 81.4 | 79 | 79.9 | 79.9 | -1.1 (-1.36%) | 344,063 |
| 18 Jan 2019 | INR | 82.4 | 82.5 | 80.2 | 81 | 81 | -1.15 (-1.40%) | 134,488 |
| 17 Jan 2019 | INR | 83.4 | 83.85 | 80 | 82.15 | 82.15 | -0.85 (-1.02%) | 368,850 |
| 16 Jan 2019 | INR | 83.05 | 85.1 | 82.6 | 83 | 83 | -0.3 (-0.36%) | 179,797 |
| 15 Jan 2019 | INR | 83.25 | 84.45 | 82.65 | 83.3 | 83.3 | +0.1 (+0.12%) | 323,594 |
| 14 Jan 2019 | INR | 84.25 | 84.35 | 82.25 | 83.2 | 83.2 | -1.45 (-1.71%) | 235,208 |
| 11 Jan 2019 | INR | 84.05 | 84.85 | 83.7 | 84.65 | 84.65 | +0.45 (+0.53%) | 270,465 |
| 10 Jan 2019 | INR | 84.25 | 84.85 | 83.55 | 84.2 | 84.2 | -0.1 (-0.12%) | 199,761 |
| 9 Jan 2019 | INR | 85.15 | 86.7 | 83.5 | 84.3 | 84.3 | -0.85 (-1.00%) | 273,864 |
| 8 Jan 2019 | INR | 84.6 | 85.4 | 84.05 | 85.15 | 85.15 | +0.35 (+0.41%) | 168,067 |
| 7 Jan 2019 | INR | 84.65 | 85.4 | 84 | 84.8 | 84.8 | +0.65 (+0.77%) | 134,982 |
| 4 Jan 2019 | INR | 86.1 | 86.55 | 83.5 | 84.15 | 84.15 | -2.1 (-2.43%) | 371,079 |
| 3 Jan 2019 | INR | 86 | 86.8 | 85.05 | 86.25 | 86.25 | +0.2 (+0.23%) | 101,979 |
| 2 Jan 2019 | INR | 86.3 | 88 | 85.75 | 86.05 | 86.05 | -1.1 (-1.26%) | 269,995 |
| 1 Jan 2019 | INR | 88 | 88.25 | 86.6 | 87.15 | 87.15 | -0.6 (-0.68%) | 441,492 |
| 31 Dec 2018 | INR | 87.1 | 89.9 | 86.65 | 87.75 | 87.75 | +0.65 (+0.75%) | 210,590 |
| 28 Dec 2018 | INR | 87.15 | 87.7 | 86.05 | 87.1 | 87.1 | +0.5 (+0.58%) | 163,694 |
| 27 Dec 2018 | INR | 86.55 | 88.5 | 85.8 | 86.6 | 86.6 | +0.4 (+0.46%) | 437,236 |
| 26 Dec 2018 | INR | 85.9 | 86.95 | 83.75 | 86.2 | 86.2 | 0.0 (0.0%) | 262,995 |
| 24 Dec 2018 | INR | 88.4 | 91.45 | 85.45 | 86.2 | 86.2 | -1.3 (-1.49%) | 235,554 |
| 21 Dec 2018 | INR | 89.75 | 90.45 | 85.8 | 87.5 | 87.5 | -2 (-2.23%) | 193,505 |
| 20 Dec 2018 | INR | 88.5 | 90.9 | 88.1 | 89.5 | 89.5 | +0.65 (+0.73%) | 351,946 |
| 19 Dec 2018 | INR | 90 | 92.75 | 88.55 | 88.85 | 88.85 | -1 (-1.11%) | 250,076 |
| 18 Dec 2018 | INR | 86.5 | 91.45 | 86.5 | 89.85 | 89.85 | +2 (+2.28%) | 239,021 |
| 17 Dec 2018 | INR | 89.6 | 89.6 | 86.65 | 87.85 | 87.85 | -1.1 (-1.24%) | 174,120 |
