| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 69.56 | 75.3 | 69.5 | 73.3 | 36.65 | +4.04 (+5.83%) | 4,421,396 |
| 25 Jan 2019 | INR | 74.3 | 74.6 | 68.4 | 69.26 | 34.63 | -4.5 (-6.10%) | 668,596 |
| 24 Jan 2019 | INR | 78.3 | 78.34 | 73.44 | 73.76 | 36.88 | -4.04 (-5.19%) | 2,414,496 |
| 23 Jan 2019 | INR | 79.06 | 79.34 | 77.06 | 77.8 | 38.9 | -1.04 (-1.32%) | 135,554 |
| 22 Jan 2019 | INR | 80 | 80.26 | 75.94 | 78.84 | 39.42 | -1.22 (-1.52%) | 838,876 |
| 21 Jan 2019 | INR | 82.44 | 82.44 | 79 | 80.06 | 40.03 | +0.06 (+0.08%) | 223,806 |
| 18 Jan 2019 | INR | 81.5 | 81.76 | 79.5 | 80 | 40 | -0.76 (-0.94%) | 418,788 |
| 17 Jan 2019 | INR | 81.94 | 82.76 | 80.1 | 80.76 | 40.38 | -0.14 (-0.17%) | 454,478 |
| 16 Jan 2019 | INR | 84 | 84 | 80.3 | 80.9 | 40.45 | -2.9 (-3.46%) | 339,978 |
| 15 Jan 2019 | INR | 83.44 | 84.3 | 83.3 | 83.8 | 41.9 | +0.4 (+0.48%) | 104,422 |
| 14 Jan 2019 | INR | 84 | 84.16 | 83 | 83.4 | 41.7 | -0.1 (-0.12%) | 139,542 |
| 11 Jan 2019 | INR | 82.44 | 85.94 | 82.44 | 83.5 | 41.75 | +0.44 (+0.53%) | 177,316 |
| 10 Jan 2019 | INR | 85.7 | 86.56 | 82.26 | 83.06 | 41.53 | -2.7 (-3.15%) | 283,268 |
| 9 Jan 2019 | INR | 86.6 | 87.44 | 85.1 | 85.76 | 42.88 | -0.58 (-0.67%) | 180,624 |
| 8 Jan 2019 | INR | 86.5 | 86.6 | 85.9 | 86.34 | 43.17 | +0.24 (+0.28%) | 898,450 |
| 7 Jan 2019 | INR | 86.6 | 87.94 | 84.16 | 86.1 | 43.05 | -0.84 (-0.97%) | 215,860 |
| 4 Jan 2019 | INR | 88 | 88.3 | 86.56 | 86.94 | 43.47 | -1.22 (-1.38%) | 143,452 |
| 3 Jan 2019 | INR | 86 | 88.34 | 86 | 88.16 | 44.08 | +0.96 (+1.10%) | 3,026,348 |
| 2 Jan 2019 | INR | 89 | 89 | 87 | 87.2 | 43.6 | -1.36 (-1.54%) | 81,728 |
| 1 Jan 2019 | INR | 88.1 | 88.94 | 87.76 | 88.56 | 44.28 | -0.1 (-0.11%) | 47,228 |
| 31 Dec 2018 | INR | 88 | 88.94 | 87.26 | 88.66 | 44.33 | +0.66 (+0.75%) | 153,982 |
| 28 Dec 2018 | INR | 87 | 88.2 | 86.94 | 88 | 44 | +0.66 (+0.76%) | 190,008 |
| 27 Dec 2018 | INR | 87.84 | 88 | 86.9 | 87.34 | 43.67 | +0.54 (+0.62%) | 157,462 |
| 26 Dec 2018 | INR | 86.5 | 87.8 | 86.2 | 86.8 | 43.4 | +0.1 (+0.12%) | 173,096 |
| 24 Dec 2018 | INR | 88 | 88.5 | 86.4 | 86.7 | 43.35 | -0.8 (-0.91%) | 176,660 |
| 21 Dec 2018 | INR | 87.8 | 88.2 | 85.44 | 87.5 | 43.75 | -0.06 (-0.07%) | 1,063,642 |
| 20 Dec 2018 | INR | 87 | 88.76 | 86.1 | 87.56 | 43.78 | +0.86 (+0.99%) | 716,052 |
| 19 Dec 2018 | INR | 86 | 87.9 | 86 | 86.7 | 43.35 | +0.44 (+0.51%) | 430,716 |
| 18 Dec 2018 | INR | 86.66 | 87.44 | 86.16 | 86.26 | 43.13 | -0.4 (-0.46%) | 112,652 |
| 17 Dec 2018 | INR | 86.56 | 88.3 | 85.8 | 86.66 | 43.33 | +0.4 (+0.46%) | 149,592 |
