| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2019 | INR | 71 | 72.9 | 68 | 71.6 | 71.6 | +1.3 (+1.85%) | 115,333 |
| 17 Jan 2019 | INR | 73 | 74.05 | 68.05 | 70.3 | 70.3 | -2.15 (-2.97%) | 121,757 |
| 16 Jan 2019 | INR | 72.05 | 75.8 | 71.9 | 72.45 | 72.45 | +0.25 (+0.35%) | 46,914 |
| 15 Jan 2019 | INR | 76.5 | 76.8 | 71.9 | 72.2 | 72.2 | -4.6 (-5.99%) | 65,999 |
| 14 Jan 2019 | INR | 78.8 | 78.8 | 75.3 | 76.8 | 76.8 | -1.95 (-2.48%) | 41,079 |
| 11 Jan 2019 | INR | 79.5 | 81.9 | 77 | 78.75 | 78.75 | -0.3 (-0.38%) | 107,316 |
| 10 Jan 2019 | INR | 81 | 82.95 | 78.25 | 79.05 | 79.05 | -1.85 (-2.29%) | 68,112 |
| 9 Jan 2019 | INR | 82 | 82.6 | 79.45 | 80.9 | 80.9 | -0.6 (-0.74%) | 318,646 |
| 8 Jan 2019 | INR | 84.9 | 86.7 | 80 | 81.5 | 81.5 | -2.9 (-3.44%) | 545,131 |
| 7 Jan 2019 | INR | 78.55 | 85.1 | 77.5 | 84.4 | 84.4 | +6.65 (+8.55%) | 973,166 |
| 4 Jan 2019 | INR | 88.85 | 92 | 75.2 | 77.75 | 77.75 | -11 (-12.39%) | 1,072,391 |
| 3 Jan 2019 | INR | 79.85 | 92.7 | 79.85 | 88.75 | 88.75 | +9.55 (+12.06%) | 1,750,038 |
| 2 Jan 2019 | INR | 81 | 82.95 | 78.5 | 79.2 | 79.2 | -2.45 (-3.00%) | 617,279 |
| 1 Jan 2019 | INR | 82 | 83.15 | 81 | 81.65 | 81.65 | -0.85 (-1.03%) | 116,553 |
| 31 Dec 2018 | INR | 83.8 | 84 | 81 | 82.5 | 82.5 | +0.75 (+0.92%) | 265,311 |
| 28 Dec 2018 | INR | 80.5 | 82.75 | 79.15 | 81.75 | 81.75 | +1.15 (+1.43%) | 514,554 |
| 27 Dec 2018 | INR | 81.2 | 83.3 | 79 | 80.6 | 80.6 | -1.1 (-1.35%) | 442,982 |
| 26 Dec 2018 | INR | 83.05 | 85 | 72.7 | 81.7 | 81.7 | -0.9 (-1.09%) | 390,384 |
| 24 Dec 2018 | INR | 74.3 | 83.9 | 74 | 82.6 | 82.6 | +8.3 (+11.17%) | 440,075 |
| 21 Dec 2018 | INR | 73 | 78.4 | 69.8 | 74.3 | 74.3 | +4.7 (+6.75%) | 291,853 |
| 20 Dec 2018 | INR | 70 | 72 | 69 | 69.6 | 69.6 | -1.45 (-2.04%) | 4,004 |
| 19 Dec 2018 | INR | 68.05 | 73 | 68.05 | 71.05 | 71.05 | +1.25 (+1.79%) | 16,692 |
| 18 Dec 2018 | INR | 68 | 72.9 | 67.5 | 69.8 | 69.8 | +0.85 (+1.23%) | 10,355 |
| 17 Dec 2018 | INR | 70.8 | 70.8 | 68.75 | 68.95 | 68.95 | -0.85 (-1.22%) | 5,699 |
| 14 Dec 2018 | INR | 70.05 | 72.5 | 69 | 69.8 | 69.8 | -0.3 (-0.43%) | 6,676 |
| 13 Dec 2018 | INR | 68.25 | 77 | 68 | 70.1 | 70.1 | +1.3 (+1.89%) | 88,303 |
| 12 Dec 2018 | INR | 62 | 69.9 | 62 | 68.8 | 68.8 | +6.4 (+10.26%) | 36,992 |
| 11 Dec 2018 | INR | 61 | 62.85 | 57.95 | 62.4 | 62.4 | +0.55 (+0.89%) | 2,993 |
| 10 Dec 2018 | INR | 65.3 | 65.3 | 61.1 | 61.85 | 61.85 | -3.45 (-5.28%) | 8,952 |
| 7 Dec 2018 | INR | 70.4 | 70.4 | 64 | 65.3 | 65.3 | -0.85 (-1.28%) | 5,684 |
