| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 65.16 | 68.39 | 62.28 | 65.6 | 65.6 | -1.27 (-1.90%) | 52,061 |
| 25 Jan 2019 | INR | 71.27 | 71.27 | 66.24 | 66.87 | 66.87 | -2.98 (-4.27%) | 63,143 |
| 24 Jan 2019 | INR | 73.27 | 73.37 | 68.88 | 69.85 | 69.85 | -2.64 (-3.64%) | 109,637 |
| 23 Jan 2019 | INR | 75.32 | 75.81 | 71.32 | 72.49 | 72.49 | -2.83 (-3.76%) | 68,017 |
| 22 Jan 2019 | INR | 76.54 | 77.23 | 74.79 | 75.32 | 75.32 | -0.3 (-0.40%) | 44,832 |
| 21 Jan 2019 | INR | 76.89 | 80.01 | 74.74 | 75.62 | 75.62 | -0.88 (-1.15%) | 179,367 |
| 18 Jan 2019 | INR | 77.03 | 85 | 75.76 | 76.5 | 76.5 | +0.54 (+0.71%) | 435,098 |
| 17 Jan 2019 | INR | 77.03 | 77.57 | 75.67 | 75.96 | 75.96 | -0.34 (-0.45%) | 30,315 |
| 16 Jan 2019 | INR | 78.21 | 78.5 | 75.67 | 76.3 | 76.3 | -2 (-2.55%) | 72,723 |
| 15 Jan 2019 | INR | 80.5 | 80.5 | 77.67 | 78.3 | 78.3 | +0.05 (+0.06%) | 23,845 |
| 14 Jan 2019 | INR | 81.28 | 81.43 | 77.47 | 78.25 | 78.25 | -3.18 (-3.91%) | 48,173 |
| 11 Jan 2019 | INR | 81.58 | 82.41 | 81.04 | 81.43 | 81.43 | +0.15 (+0.18%) | 23,533 |
| 10 Jan 2019 | INR | 83.04 | 83.48 | 81.04 | 81.28 | 81.28 | -1.86 (-2.24%) | 34,954 |
| 9 Jan 2019 | INR | 83.53 | 84.17 | 83.04 | 83.14 | 83.14 | -0.29 (-0.35%) | 8,610 |
| 8 Jan 2019 | INR | 84.65 | 84.65 | 83.14 | 83.43 | 83.43 | -0.59 (-0.70%) | 9,171 |
| 7 Jan 2019 | INR | 84.02 | 85 | 83.63 | 84.02 | 84.02 | +0.44 (+0.53%) | 11,235 |
| 4 Jan 2019 | INR | 83.38 | 84.7 | 83.09 | 83.58 | 83.58 | -0.1 (-0.12%) | 7,643 |
| 3 Jan 2019 | INR | 84.02 | 84.8 | 83.14 | 83.68 | 83.68 | -0.34 (-0.40%) | 15,003 |
| 2 Jan 2019 | INR | 85.09 | 86.61 | 82.9 | 84.02 | 84.02 | -1.27 (-1.49%) | 36,462 |
| 1 Jan 2019 | INR | 85.48 | 85.48 | 83.82 | 85.29 | 85.29 | +0.05 (+0.06%) | 11,885 |
| 31 Dec 2018 | INR | 84.12 | 85.97 | 83.63 | 85.24 | 85.24 | +1.12 (+1.33%) | 29,529 |
| 28 Dec 2018 | INR | 82.06 | 84.41 | 82.06 | 84.12 | 84.12 | +1.96 (+2.39%) | 32,159 |
| 27 Dec 2018 | INR | 83.19 | 84.75 | 81.92 | 82.16 | 82.16 | -0.93 (-1.12%) | 30,452 |
| 26 Dec 2018 | INR | 84.02 | 84.02 | 82.8 | 83.09 | 83.09 | -0.93 (-1.11%) | 24,189 |
| 24 Dec 2018 | INR | 85.14 | 85.14 | 83.77 | 84.02 | 84.02 | -0.83 (-0.98%) | 32,124 |
| 21 Dec 2018 | INR | 86.02 | 86.95 | 84.17 | 84.85 | 84.85 | -1.07 (-1.25%) | 54,409 |
| 20 Dec 2018 | INR | 86.17 | 87.1 | 85.19 | 85.92 | 85.92 | -0.39 (-0.45%) | 45,903 |
| 19 Dec 2018 | INR | 87.88 | 87.93 | 85.97 | 86.31 | 86.31 | -0.49 (-0.56%) | 90,095 |
| 18 Dec 2018 | INR | 88.32 | 88.81 | 84.9 | 86.8 | 86.8 | -0.64 (-0.73%) | 524,468 |
| 17 Dec 2018 | INR | 87.68 | 87.93 | 85.48 | 87.44 | 87.44 | +0.69 (+0.80%) | 28,823 |
