| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | INR | 84.2 | 85.2 | 82.6 | 83.05 | 83.05 | -1.1 (-1.31%) | 288,660 |
| 8 Jan 2019 | INR | 84.3 | 84.8 | 83.8 | 84.15 | 84.15 | -0.45 (-0.53%) | 162,470 |
| 7 Jan 2019 | INR | 84 | 85.75 | 84 | 84.6 | 84.6 | +0.9 (+1.08%) | 218,350 |
| 4 Jan 2019 | INR | 84.05 | 84.6 | 82.3 | 83.7 | 83.7 | -0.35 (-0.42%) | 280,830 |
| 3 Jan 2019 | INR | 84.5 | 85.5 | 83.55 | 84.05 | 84.05 | -0.55 (-0.65%) | 172,380 |
| 2 Jan 2019 | INR | 86 | 86.75 | 84.25 | 84.6 | 84.6 | -1.85 (-2.14%) | 284,020 |
| 1 Jan 2019 | INR | 86.7 | 87.55 | 85.75 | 86.45 | 86.45 | -0.5 (-0.58%) | 285,850 |
| 31 Dec 2018 | INR | 87.9 | 88.5 | 86.5 | 86.95 | 86.95 | 0.0 (0.0%) | 300,590 |
| 28 Dec 2018 | INR | 87.5 | 88.4 | 86.5 | 86.95 | 86.95 | -0.8 (-0.91%) | 367,060 |
| 27 Dec 2018 | INR | 87.2 | 89.45 | 86.8 | 87.75 | 87.75 | +0.6 (+0.69%) | 658,340 |
| 26 Dec 2018 | INR | 87.4 | 88.75 | 85.8 | 87.15 | 87.15 | +0.5 (+0.58%) | 715,640 |
| 24 Dec 2018 | INR | 85.8 | 87.9 | 85.3 | 86.65 | 86.65 | -0.05 (-0.06%) | 334,490 |
| 21 Dec 2018 | INR | 89.2 | 89.9 | 85.8 | 86.7 | 86.7 | -1.95 (-2.20%) | 861,290 |
| 20 Dec 2018 | INR | 83.9 | 89.75 | 82.6 | 88.65 | 88.65 | +4.6 (+5.47%) | 1,300,000 |
| 19 Dec 2018 | INR | 83.6 | 85.4 | 83.2 | 84.05 | 84.05 | +1.15 (+1.39%) | 439,900 |
| 18 Dec 2018 | INR | 83.7 | 83.85 | 81.85 | 82.9 | 82.9 | -0.9 (-1.07%) | 329,690 |
| 17 Dec 2018 | INR | 82.8 | 86.4 | 82.8 | 83.8 | 83.8 | +1 (+1.21%) | 438,690 |
| 14 Dec 2018 | INR | 84.6 | 84.9 | 82.05 | 82.8 | 82.8 | -1.85 (-2.19%) | 296,270 |
| 13 Dec 2018 | INR | 83.75 | 86.95 | 83 | 84.65 | 84.65 | +1.7 (+2.05%) | 645,080 |
| 12 Dec 2018 | INR | 80.25 | 83.85 | 80 | 82.95 | 82.95 | +3.85 (+4.87%) | 576,440 |
| 11 Dec 2018 | INR | 74.65 | 79.8 | 74.65 | 79.1 | 79.1 | +2.15 (+2.79%) | 357,200 |
| 10 Dec 2018 | INR | 77 | 78 | 76.55 | 76.95 | 76.95 | -2.4 (-3.02%) | 226,810 |
| 7 Dec 2018 | INR | 82 | 82 | 79 | 79.35 | 79.35 | -1.75 (-2.16%) | 328,500 |
| 6 Dec 2018 | INR | 82.4 | 83.3 | 80.3 | 81.1 | 81.1 | -2.25 (-2.70%) | 401,580 |
| 5 Dec 2018 | INR | 84.4 | 86.1 | 82.5 | 83.35 | 83.35 | -1.45 (-1.71%) | 413,280 |
| 4 Dec 2018 | INR | 85.45 | 87.55 | 84.4 | 84.8 | 84.8 | -1.45 (-1.68%) | 358,750 |
| 3 Dec 2018 | INR | 87.25 | 88.75 | 84.85 | 86.25 | 86.25 | -1.15 (-1.32%) | 387,260 |
| 30 Nov 2018 | INR | 88.25 | 89 | 86.7 | 87.4 | 87.4 | -1.25 (-1.41%) | 390,030 |
| 29 Nov 2018 | INR | 89.95 | 90.8 | 88.1 | 88.65 | 88.65 | -0.45 (-0.51%) | 554,050 |
| 28 Nov 2018 | INR | 91.25 | 92.7 | 88.2 | 89.1 | 89.1 | -0.85 (-0.94%) | 1,000,000 |
