| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 64.65 | 64.65 | 63.5 | 64.15 | 64.15 | -0.5 (-0.77%) | 28,218 |
| 25 Jan 2019 | INR | 64.6 | 66.3 | 63.7 | 64.65 | 64.65 | +1.05 (+1.65%) | 38,630 |
| 24 Jan 2019 | INR | 65 | 65.1 | 63.3 | 63.6 | 63.6 | -0.8 (-1.24%) | 31,937 |
| 23 Jan 2019 | INR | 64.7 | 66.8 | 62.6 | 64.4 | 64.4 | -0.3 (-0.46%) | 63,851 |
| 22 Jan 2019 | INR | 66.85 | 67 | 63.6 | 64.7 | 64.7 | -2.6 (-3.86%) | 67,656 |
| 21 Jan 2019 | INR | 66.3 | 68 | 66.3 | 67.3 | 67.3 | -0.3 (-0.44%) | 60,167 |
| 18 Jan 2019 | INR | 69.4 | 69.65 | 66.9 | 67.6 | 67.6 | -1.5 (-2.17%) | 42,221 |
| 17 Jan 2019 | INR | 69.95 | 70.65 | 69 | 69.1 | 69.1 | -0.75 (-1.07%) | 64,542 |
| 16 Jan 2019 | INR | 70.05 | 70.6 | 69 | 69.85 | 69.85 | -0.05 (-0.07%) | 20,479 |
| 15 Jan 2019 | INR | 69.1 | 71.1 | 69.1 | 69.9 | 69.9 | -0.5 (-0.71%) | 28,831 |
| 14 Jan 2019 | INR | 70.45 | 70.75 | 69.2 | 70.4 | 70.4 | +0.75 (+1.08%) | 50,334 |
| 11 Jan 2019 | INR | 70.05 | 71 | 69.15 | 69.65 | 69.65 | -0.75 (-1.07%) | 23,404 |
| 10 Jan 2019 | INR | 71.25 | 71.25 | 69.5 | 70.4 | 70.4 | -0.05 (-0.07%) | 34,060 |
| 9 Jan 2019 | INR | 70.05 | 70.85 | 69.7 | 70.45 | 70.45 | +0.3 (+0.43%) | 25,874 |
| 8 Jan 2019 | INR | 70 | 71 | 69.05 | 70.15 | 70.15 | +0.5 (+0.72%) | 30,239 |
| 7 Jan 2019 | INR | 69 | 70.25 | 68.6 | 69.65 | 69.65 | +0.5 (+0.72%) | 46,518 |
| 4 Jan 2019 | INR | 69.75 | 70.1 | 68.65 | 69.15 | 69.15 | -0.65 (-0.93%) | 56,375 |
| 3 Jan 2019 | INR | 71.65 | 71.65 | 69.75 | 69.8 | 69.8 | -0.9 (-1.27%) | 34,570 |
| 2 Jan 2019 | INR | 70.7 | 71.95 | 70.3 | 70.7 | 70.7 | -0.45 (-0.63%) | 24,399 |
| 1 Jan 2019 | INR | 70.55 | 71.55 | 70.5 | 71.15 | 71.15 | +0.65 (+0.92%) | 33,894 |
| 31 Dec 2018 | INR | 72.15 | 72.15 | 70.05 | 70.5 | 70.5 | -1.55 (-2.15%) | 85,965 |
| 28 Dec 2018 | INR | 71.75 | 72.6 | 71.55 | 72.05 | 72.05 | +0.85 (+1.19%) | 26,662 |
| 27 Dec 2018 | INR | 71.05 | 72.95 | 70.55 | 71.2 | 71.2 | -0.85 (-1.18%) | 92,849 |
| 26 Dec 2018 | INR | 73.1 | 73.1 | 71.2 | 72.05 | 72.05 | -1.2 (-1.64%) | 42,137 |
| 24 Dec 2018 | INR | 73.05 | 74.8 | 73.05 | 73.25 | 73.25 | -0.6 (-0.81%) | 21,483 |
| 21 Dec 2018 | INR | 75.1 | 76.75 | 73.25 | 73.85 | 73.85 | -2.1 (-2.76%) | 38,202 |
| 20 Dec 2018 | INR | 75.15 | 77 | 75.15 | 75.95 | 75.95 | -0.25 (-0.33%) | 49,005 |
| 19 Dec 2018 | INR | 75 | 77.9 | 75 | 76.2 | 76.2 | +0.3 (+0.40%) | 76,465 |
| 18 Dec 2018 | INR | 73 | 76.65 | 72.1 | 75.9 | 75.9 | +3.35 (+4.62%) | 70,859 |
| 17 Dec 2018 | INR | 73 | 73 | 71.8 | 72.55 | 72.55 | +1.1 (+1.54%) | 13,708 |
