| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 67.05 | 69.3 | 65.5 | 66.9 | 66.9 | -0.45 (-0.67%) | 621,305 |
| 25 Jan 2019 | INR | 67.7 | 68.3 | 67.05 | 67.35 | 67.35 | -0.35 (-0.52%) | 199,816 |
| 24 Jan 2019 | INR | 68.75 | 69.05 | 66.7 | 67.7 | 67.7 | -1.15 (-1.67%) | 768,847 |
| 23 Jan 2019 | INR | 68.6 | 69.7 | 68 | 68.85 | 68.85 | +0.25 (+0.36%) | 114,950 |
| 22 Jan 2019 | INR | 68.05 | 69.1 | 68 | 68.6 | 68.6 | +0.4 (+0.59%) | 127,844 |
| 21 Jan 2019 | INR | 68.7 | 69.15 | 68 | 68.2 | 68.2 | -0.35 (-0.51%) | 88,106 |
| 18 Jan 2019 | INR | 69.3 | 69.6 | 68.25 | 68.55 | 68.55 | -0.75 (-1.08%) | 133,127 |
| 17 Jan 2019 | INR | 68.95 | 70.95 | 68.65 | 69.3 | 69.3 | +0.35 (+0.51%) | 425,624 |
| 16 Jan 2019 | INR | 69.85 | 70.45 | 68.7 | 68.95 | 68.95 | -0.8 (-1.15%) | 314,484 |
| 15 Jan 2019 | INR | 70.95 | 70.95 | 69.1 | 69.75 | 69.75 | -0.85 (-1.20%) | 161,922 |
| 14 Jan 2019 | INR | 72.15 | 72.15 | 70.2 | 70.6 | 70.6 | -1.35 (-1.88%) | 179,988 |
| 11 Jan 2019 | INR | 72 | 73 | 71.05 | 71.95 | 71.95 | +1.65 (+2.35%) | 515,022 |
| 10 Jan 2019 | INR | 68.9 | 70.8 | 66.2 | 70.3 | 70.3 | +1.7 (+2.48%) | 324,307 |
| 9 Jan 2019 | INR | 69 | 69.7 | 68.3 | 68.6 | 68.6 | -0.05 (-0.07%) | 131,241 |
| 8 Jan 2019 | INR | 69.75 | 69.8 | 68.05 | 68.65 | 68.65 | -1.25 (-1.79%) | 164,222 |
| 7 Jan 2019 | INR | 69.95 | 70.3 | 69 | 69.9 | 69.9 | +0.9 (+1.30%) | 147,380 |
| 4 Jan 2019 | INR | 69.05 | 70.3 | 68.6 | 69 | 69 | -0.55 (-0.79%) | 185,463 |
| 3 Jan 2019 | INR | 71.25 | 71.7 | 69.3 | 69.55 | 69.55 | -1.6 (-2.25%) | 208,543 |
| 2 Jan 2019 | INR | 73.75 | 73.8 | 70.55 | 71.15 | 71.15 | -3.15 (-4.24%) | 328,582 |
| 1 Jan 2019 | INR | 73.45 | 75.55 | 72.4 | 74.3 | 74.3 | +0.7 (+0.95%) | 1,252,687 |
| 31 Dec 2018 | INR | 75.45 | 75.6 | 72 | 73.6 | 73.6 | -1.2 (-1.60%) | 598,266 |
| 28 Dec 2018 | INR | 77.8 | 77.8 | 73.4 | 74.8 | 74.8 | +6.35 (+9.28%) | 3,759,548 |
| 27 Dec 2018 | INR | 68.9 | 69.65 | 68 | 68.45 | 68.45 | +0.35 (+0.51%) | 141,427 |
| 26 Dec 2018 | INR | 68.2 | 69.8 | 67.75 | 68.1 | 68.1 | -1.1 (-1.59%) | 190,287 |
| 24 Dec 2018 | INR | 71.6 | 71.6 | 68.8 | 69.2 | 69.2 | -2.05 (-2.88%) | 314,964 |
| 21 Dec 2018 | INR | 71.4 | 72 | 69.85 | 71.25 | 71.25 | +0.3 (+0.42%) | 148,912 |
| 20 Dec 2018 | INR | 71.1 | 71.65 | 70.7 | 70.95 | 70.95 | -0.55 (-0.77%) | 87,032 |
| 19 Dec 2018 | INR | 72 | 72.5 | 70.7 | 71.5 | 71.5 | +1.05 (+1.49%) | 490,257 |
| 18 Dec 2018 | INR | 69.5 | 70.95 | 69.3 | 70.45 | 70.45 | +0.35 (+0.50%) | 1,491,592 |
| 17 Dec 2018 | INR | 69.85 | 71.4 | 69.05 | 70.1 | 70.1 | +0.25 (+0.36%) | 378,359 |
