| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 78 | 78.8 | 73.2 | 74.35 | 14.87 | -4.85 (-6.12%) | 95,740 |
| 25 Jan 2019 | INR | 80.2 | 82.35 | 78.8 | 79.2 | 15.84 | -1.65 (-2.04%) | 41,315 |
| 24 Jan 2019 | INR | 83 | 83 | 80 | 80.85 | 16.17 | -2.45 (-2.94%) | 43,620 |
| 23 Jan 2019 | INR | 85.6 | 85.9 | 82.2 | 83.3 | 16.66 | -2.8 (-3.25%) | 56,360 |
| 22 Jan 2019 | INR | 89 | 89 | 83.35 | 86.1 | 17.22 | -2.65 (-2.99%) | 170,540 |
| 21 Jan 2019 | INR | 92 | 93.4 | 87.2 | 88.75 | 17.75 | +3 (+3.50%) | 978,435 |
| 18 Jan 2019 | INR | 83 | 86.5 | 81.1 | 85.75 | 17.15 | +2.8 (+3.38%) | 270,140 |
| 17 Jan 2019 | INR | 79.1 | 83.9 | 78.85 | 82.95 | 16.59 | +3.7 (+4.67%) | 58,365 |
| 16 Jan 2019 | INR | 80.8 | 80.85 | 78.2 | 79.25 | 15.85 | -0.9 (-1.12%) | 20,290 |
| 15 Jan 2019 | INR | 80 | 81.15 | 79.25 | 80.15 | 16.03 | -0.05 (-0.06%) | 30,550 |
| 14 Jan 2019 | INR | 81.7 | 81.7 | 80 | 80.2 | 16.04 | -0.7 (-0.87%) | 10,530 |
| 11 Jan 2019 | INR | 81 | 81.65 | 80.25 | 80.9 | 16.18 | 0.0 (0.0%) | 14,190 |
| 10 Jan 2019 | INR | 84.05 | 84.1 | 80.6 | 80.9 | 16.18 | -0.25 (-0.31%) | 13,415 |
| 9 Jan 2019 | INR | 81.75 | 85 | 79.9 | 81.15 | 16.23 | -0.55 (-0.67%) | 56,960 |
| 8 Jan 2019 | INR | 79 | 83 | 77.25 | 81.7 | 16.34 | +3.15 (+4.01%) | 60,240 |
| 7 Jan 2019 | INR | 81.8 | 81.8 | 78.5 | 78.55 | 15.71 | -1.25 (-1.57%) | 15,085 |
| 4 Jan 2019 | INR | 83.6 | 83.65 | 79 | 79.8 | 15.96 | -2.15 (-2.62%) | 15,705 |
| 3 Jan 2019 | INR | 82 | 83.7 | 80.8 | 81.95 | 16.39 | +0.8 (+0.99%) | 13,890 |
| 2 Jan 2019 | INR | 82.45 | 83.1 | 80.5 | 81.15 | 16.23 | -2.25 (-2.70%) | 19,700 |
| 1 Jan 2019 | INR | 82.95 | 84 | 80.85 | 83.4 | 16.68 | +2.45 (+3.03%) | 18,615 |
| 31 Dec 2018 | INR | 82.6 | 85 | 79.1 | 80.95 | 16.19 | -0.35 (-0.43%) | 73,965 |
| 28 Dec 2018 | INR | 82.6 | 82.65 | 79.8 | 81.3 | 16.26 | +0.5 (+0.62%) | 13,155 |
| 27 Dec 2018 | INR | 80.8 | 84.95 | 78.45 | 80.8 | 16.16 | +2 (+2.54%) | 47,375 |
| 26 Dec 2018 | INR | 79.4 | 81 | 77.65 | 78.8 | 15.76 | -2.4 (-2.96%) | 56,140 |
| 24 Dec 2018 | INR | 85.95 | 86.45 | 80.3 | 81.2 | 16.24 | -4.25 (-4.97%) | 67,200 |
| 21 Dec 2018 | INR | 86.5 | 88.5 | 85.05 | 85.45 | 17.09 | -1.15 (-1.33%) | 17,415 |
| 20 Dec 2018 | INR | 86 | 86.95 | 84.1 | 86.6 | 17.32 | -0.3 (-0.35%) | 83,375 |
| 19 Dec 2018 | INR | 86.55 | 88.5 | 85.65 | 86.9 | 17.38 | 0.0 (0.0%) | 53,230 |
| 18 Dec 2018 | INR | 89.45 | 89.5 | 86.2 | 86.9 | 17.38 | -2.6 (-2.91%) | 65,555 |
| 17 Dec 2018 | INR | 89.8 | 90.45 | 88 | 89.5 | 17.9 | +0.05 (+0.06%) | 1,913,970 |
