| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 79.24 | 79.24 | 75.64 | 76.26 | 76.26 | -3.07 (-3.87%) | 31,861 |
| 25 Jan 2019 | INR | 81.37 | 83.32 | 78.79 | 79.33 | 79.33 | -2.62 (-3.20%) | 24,851 |
| 24 Jan 2019 | INR | 83.59 | 83.9 | 81.55 | 81.95 | 81.95 | -1.55 (-1.86%) | 11,848 |
| 23 Jan 2019 | INR | 84.92 | 85.55 | 82.66 | 83.5 | 83.5 | -1.82 (-2.13%) | 31,205 |
| 22 Jan 2019 | INR | 86.21 | 88.7 | 84.88 | 85.32 | 85.32 | +1.6 (+1.91%) | 31,203 |
| 21 Jan 2019 | INR | 88.7 | 88.7 | 81.46 | 83.72 | 83.72 | -2.89 (-3.34%) | 14,612 |
| 18 Jan 2019 | INR | 89.06 | 89.06 | 85.68 | 86.61 | 86.61 | -2.27 (-2.55%) | 9,722 |
| 17 Jan 2019 | INR | 91.55 | 93.32 | 88.44 | 88.88 | 88.88 | +2.84 (+3.30%) | 78,295 |
| 16 Jan 2019 | INR | 79.06 | 92.97 | 78.39 | 86.04 | 86.04 | +7.78 (+9.94%) | 93,769 |
| 15 Jan 2019 | INR | 78.44 | 79.19 | 77.37 | 78.26 | 78.26 | -0.49 (-0.62%) | 39,940 |
| 14 Jan 2019 | INR | 79.99 | 81.41 | 76.88 | 78.75 | 78.75 | -1.82 (-2.26%) | 57,201 |
| 11 Jan 2019 | INR | 82.3 | 82.3 | 80.35 | 80.57 | 80.57 | -0.22 (-0.27%) | 17,759 |
| 10 Jan 2019 | INR | 81.72 | 82.66 | 80.44 | 80.79 | 80.79 | +0.09 (+0.11%) | 15,210 |
| 9 Jan 2019 | INR | 83.06 | 83.55 | 80.44 | 80.7 | 80.7 | -1.25 (-1.53%) | 13,582 |
| 8 Jan 2019 | INR | 82.66 | 82.66 | 81.5 | 81.95 | 81.95 | +0.49 (+0.60%) | 17,586 |
| 7 Jan 2019 | INR | 81.81 | 83.5 | 81.33 | 81.46 | 81.46 | -0.58 (-0.71%) | 9,583 |
| 4 Jan 2019 | INR | 81.81 | 82.66 | 81.19 | 82.04 | 82.04 | -0.04 (-0.05%) | 7,966 |
| 3 Jan 2019 | INR | 82.17 | 83.77 | 80.39 | 82.08 | 82.08 | -0.67 (-0.81%) | 23,528 |
| 2 Jan 2019 | INR | 82.26 | 83.55 | 81.86 | 82.75 | 82.75 | +0.14 (+0.17%) | 19,079 |
| 1 Jan 2019 | INR | 83.59 | 83.59 | 82.3 | 82.61 | 82.61 | -0.94 (-1.13%) | 43,031 |
| 31 Dec 2018 | INR | 83.15 | 83.55 | 83.1 | 83.55 | 83.55 | +0.23 (+0.28%) | 644,315 |
| 28 Dec 2018 | INR | 83.55 | 83.99 | 82.52 | 83.32 | 83.32 | +0.17 (+0.20%) | 23,574 |
| 27 Dec 2018 | INR | 86.79 | 86.79 | 82.26 | 83.15 | 83.15 | -1.29 (-1.53%) | 23,267 |
| 26 Dec 2018 | INR | 82.66 | 84.66 | 82.66 | 84.44 | 84.44 | +0.09 (+0.11%) | 3,355 |
| 24 Dec 2018 | INR | 85.72 | 85.72 | 83.55 | 84.35 | 84.35 | -0.09 (-0.11%) | 13,813 |
| 21 Dec 2018 | INR | 86.04 | 86.04 | 83.99 | 84.44 | 84.44 | -0.57 (-0.67%) | 15,283 |
| 20 Dec 2018 | INR | 85.72 | 86.88 | 83.99 | 85.01 | 85.01 | -0.23 (-0.27%) | 30,195 |
| 19 Dec 2018 | INR | 83.77 | 87.99 | 83.77 | 85.24 | 85.24 | +0.89 (+1.06%) | 31,809 |
| 18 Dec 2018 | INR | 85.99 | 86.17 | 83.55 | 84.35 | 84.35 | -1.24 (-1.45%) | 32,105 |
| 17 Dec 2018 | INR | 85.86 | 86.66 | 84.26 | 85.59 | 85.59 | -1.47 (-1.69%) | 48,309 |
