| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 77.05 | 77.05 | 73.1 | 74.25 | 74.25 | -1.7 (-2.24%) | 722,323 |
| 25 Jan 2019 | INR | 77.4 | 79.6 | 75.25 | 75.95 | 75.95 | -0.85 (-1.11%) | 706,963 |
| 24 Jan 2019 | INR | 78.3 | 78.45 | 75.8 | 76.8 | 76.8 | -1.45 (-1.85%) | 646,792 |
| 23 Jan 2019 | INR | 79 | 80.95 | 76.1 | 78.25 | 78.25 | +1.85 (+2.42%) | 1,144,615 |
| 22 Jan 2019 | INR | 77.65 | 77.65 | 74.45 | 76.4 | 76.4 | -1 (-1.29%) | 762,364 |
| 21 Jan 2019 | INR | 78.25 | 79.45 | 76.9 | 77.4 | 77.4 | -0.7 (-0.90%) | 689,156 |
| 18 Jan 2019 | INR | 79.8 | 80.25 | 77.5 | 78.1 | 78.1 | -1.55 (-1.95%) | 605,555 |
| 17 Jan 2019 | INR | 80.1 | 81.2 | 78.7 | 79.65 | 79.65 | -0.8 (-0.99%) | 668,359 |
| 16 Jan 2019 | INR | 81.8 | 82.25 | 80.1 | 80.45 | 80.45 | -1.15 (-1.41%) | 464,726 |
| 15 Jan 2019 | INR | 79.25 | 83.5 | 79.25 | 81.6 | 81.6 | +2.4 (+3.03%) | 1,332,965 |
| 14 Jan 2019 | INR | 79.4 | 80.5 | 78.75 | 79.2 | 79.2 | -0.85 (-1.06%) | 535,796 |
| 11 Jan 2019 | INR | 80.65 | 81.4 | 79.4 | 80.05 | 80.05 | -0.7 (-0.87%) | 558,736 |
| 10 Jan 2019 | INR | 82.4 | 82.55 | 80.35 | 80.75 | 80.75 | -0.5 (-0.62%) | 616,013 |
| 9 Jan 2019 | INR | 83.5 | 83.5 | 80.5 | 81.25 | 81.25 | -1.4 (-1.69%) | 751,504 |
| 8 Jan 2019 | INR | 81.2 | 83.5 | 78.65 | 82.65 | 82.65 | +1.85 (+2.29%) | 1,441,777 |
| 7 Jan 2019 | INR | 82.25 | 83.25 | 80.35 | 80.8 | 80.8 | -0.3 (-0.37%) | 830,476 |
| 4 Jan 2019 | INR | 82.8 | 82.9 | 80.2 | 81.1 | 81.1 | -1.4 (-1.70%) | 1,100,398 |
| 3 Jan 2019 | INR | 84.7 | 85.25 | 82 | 82.5 | 82.5 | -0.3 (-0.36%) | 1,314,258 |
| 2 Jan 2019 | INR | 86.25 | 86.25 | 82.25 | 82.8 | 82.8 | -3.1 (-3.61%) | 882,606 |
| 1 Jan 2019 | INR | 86.6 | 86.7 | 85.15 | 85.9 | 85.9 | -0.25 (-0.29%) | 559,435 |
| 31 Dec 2018 | INR | 88 | 88.45 | 85.6 | 86.15 | 86.15 | -1.65 (-1.88%) | 959,280 |
| 28 Dec 2018 | INR | 88.3 | 90 | 86.35 | 87.8 | 87.8 | +2.8 (+3.29%) | 3,643,133 |
| 27 Dec 2018 | INR | 82.7 | 86.25 | 81.85 | 85 | 85 | +3.9 (+4.81%) | 2,574,118 |
| 26 Dec 2018 | INR | 82.8 | 82.8 | 79.25 | 81.1 | 81.1 | -1.6 (-1.93%) | 2,018,602 |
| 24 Dec 2018 | INR | 82.5 | 84.1 | 80 | 82.7 | 82.7 | +0.3 (+0.36%) | 2,214,420 |
| 21 Dec 2018 | INR | 84.4 | 85.5 | 81.8 | 82.4 | 82.4 | -2 (-2.37%) | 1,396,410 |
| 20 Dec 2018 | INR | 83.85 | 86.1 | 83.1 | 84.4 | 84.4 | -0.75 (-0.88%) | 1,428,015 |
| 19 Dec 2018 | INR | 86.2 | 87.75 | 83.45 | 85.15 | 85.15 | -0.8 (-0.93%) | 2,298,109 |
| 18 Dec 2018 | INR | 81.4 | 88.55 | 81.15 | 85.95 | 85.95 | +3 (+3.62%) | 3,970,949 |
| 17 Dec 2018 | INR | 83.6 | 84.6 | 80.5 | 82.95 | 82.95 | -0.6 (-0.72%) | 3,009,236 |
