| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 78 | 79.75 | 77.5 | 79.65 | 79.65 | +0.6 (+0.76%) | 3,815 |
| 24 Jan 2019 | INR | 81 | 81 | 79 | 79.05 | 79.05 | -2.65 (-3.24%) | 11,700 |
| 23 Jan 2019 | INR | 80.5 | 82.8 | 79.6 | 81.7 | 81.7 | +0.15 (+0.18%) | 45,908 |
| 22 Jan 2019 | INR | 84.75 | 84.75 | 78.85 | 81.55 | 81.55 | +0.8 (+0.99%) | 19,917 |
| 21 Jan 2019 | INR | 83 | 87.95 | 78 | 80.75 | 80.75 | -0.85 (-1.04%) | 41,417 |
| 18 Jan 2019 | INR | 76.5 | 83.2 | 76.45 | 81.6 | 81.6 | +4.45 (+5.77%) | 53,473 |
| 17 Jan 2019 | INR | 74.1 | 77.6 | 74.1 | 77.15 | 77.15 | +0.45 (+0.59%) | 124,726 |
| 16 Jan 2019 | INR | 77.9 | 77.9 | 74.1 | 76.7 | 76.7 | 0.0 (0.0%) | 92,800 |
| 15 Jan 2019 | INR | 77.6 | 77.6 | 76.3 | 76.7 | 76.7 | -0.25 (-0.32%) | 10 |
| 14 Jan 2019 | INR | 75.5 | 76.95 | 74 | 76.95 | 76.95 | +0.35 (+0.46%) | 12,162 |
| 11 Jan 2019 | INR | 75.7 | 77.1 | 74.35 | 76.6 | 76.6 | +0.7 (+0.92%) | 12,642 |
| 10 Jan 2019 | INR | 76 | 76.7 | 74 | 75.9 | 75.9 | +1.6 (+2.15%) | 28,317 |
| 9 Jan 2019 | INR | 75.25 | 76.4 | 73.95 | 74.3 | 74.3 | -2.4 (-3.13%) | 39,819 |
| 8 Jan 2019 | INR | 77.4 | 77.4 | 74.25 | 76.7 | 76.7 | -0.75 (-0.97%) | 5,316 |
| 7 Jan 2019 | INR | 78 | 78 | 76.3 | 77.45 | 77.45 | -0.05 (-0.06%) | 5,147 |
| 4 Jan 2019 | INR | 75.5 | 78 | 75 | 77.5 | 77.5 | +0.55 (+0.71%) | 33,599 |
| 3 Jan 2019 | INR | 75.3 | 76.95 | 74.4 | 76.95 | 76.95 | +0.45 (+0.59%) | 25,008 |
| 2 Jan 2019 | INR | 74.85 | 78.4 | 74.3 | 76.5 | 76.5 | -1.1 (-1.42%) | 74,086 |
| 1 Jan 2019 | INR | 77.6 | 77.6 | 77.6 | 77.6 | 77.6 | +1.4 (+1.84%) | 25 |
| 31 Dec 2018 | INR | 79.5 | 79.5 | 76 | 76.2 | 76.2 | -0.85 (-1.10%) | 59,363 |
| 28 Dec 2018 | INR | 74.15 | 80 | 74.15 | 77.05 | 77.05 | -1.6 (-2.03%) | 759 |
| 27 Dec 2018 | INR | 76 | 79 | 75.55 | 78.65 | 78.65 | +0.95 (+1.22%) | 1,910 |
| 26 Dec 2018 | INR | 73.2 | 78.4 | 73.2 | 77.7 | 77.7 | +1.45 (+1.90%) | 22,788 |
| 24 Dec 2018 | INR | 77.2 | 77.2 | 75 | 76.25 | 76.25 | -0.1 (-0.13%) | 6,580 |
| 21 Dec 2018 | INR | 79.95 | 80 | 75.35 | 76.35 | 76.35 | -2.6 (-3.29%) | 19,528 |
| 20 Dec 2018 | INR | 80.45 | 80.5 | 77.95 | 78.95 | 78.95 | -2.55 (-3.13%) | 1,586 |
| 19 Dec 2018 | INR | 78.1 | 82.6 | 78.1 | 81.5 | 81.5 | +1.8 (+2.26%) | 1,946 |
| 18 Dec 2018 | INR | 74.05 | 80.7 | 74.05 | 79.7 | 79.7 | +3.35 (+4.39%) | 5,002 |
| 17 Dec 2018 | INR | 77.8 | 77.8 | 74.85 | 76.35 | 76.35 | +0.25 (+0.33%) | 31,516 |
| 14 Dec 2018 | INR | 79.1 | 81.15 | 75 | 76.1 | 76.1 | -3.1 (-3.91%) | 69,593 |
