| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 72.5 | 72.5 | 68.2 | 69.3 | 34.65 | -3.75 (-5.13%) | 46,004 |
| 25 Jan 2019 | INR | 77.55 | 78.95 | 71.95 | 73.05 | 36.525 | -4.35 (-5.62%) | 28,067 |
| 24 Jan 2019 | INR | 79 | 80.35 | 76.5 | 77.4 | 38.7 | -2.25 (-2.82%) | 19,270 |
| 23 Jan 2019 | INR | 78 | 80.5 | 78 | 79.65 | 39.825 | +0.9 (+1.14%) | 5,396 |
| 22 Jan 2019 | INR | 80 | 80 | 78 | 78.75 | 39.375 | -1 (-1.25%) | 9,739 |
| 21 Jan 2019 | INR | 79.85 | 82.8 | 76.25 | 79.75 | 39.875 | +0.85 (+1.08%) | 9,020 |
| 18 Jan 2019 | INR | 80 | 80 | 78.4 | 78.9 | 39.45 | -1.1 (-1.38%) | 3,385 |
| 17 Jan 2019 | INR | 80.85 | 80.85 | 79.55 | 80 | 40 | -1.15 (-1.42%) | 7,700 |
| 16 Jan 2019 | INR | 80.15 | 82 | 79.15 | 81.15 | 40.575 | +1.15 (+1.44%) | 5,397 |
| 15 Jan 2019 | INR | 76.55 | 81.25 | 76.55 | 80 | 40 | +2.1 (+2.70%) | 12,875 |
| 14 Jan 2019 | INR | 80.15 | 81.65 | 76.5 | 77.9 | 38.95 | -3 (-3.71%) | 7,898 |
| 11 Jan 2019 | INR | 82 | 83.5 | 80.75 | 80.9 | 40.45 | -2.2 (-2.65%) | 12,271 |
| 10 Jan 2019 | INR | 83.3 | 83.4 | 81.2 | 83.1 | 41.55 | +2.05 (+2.53%) | 14,347 |
| 9 Jan 2019 | INR | 82.15 | 82.45 | 80 | 81.05 | 40.525 | -1.2 (-1.46%) | 6,801 |
| 8 Jan 2019 | INR | 82.85 | 83.5 | 81.5 | 82.25 | 41.125 | +0.5 (+0.61%) | 7,297 |
| 7 Jan 2019 | INR | 82.6 | 82.6 | 80.5 | 81.75 | 40.875 | +0.25 (+0.31%) | 7,319 |
| 4 Jan 2019 | INR | 81.2 | 81.9 | 79.8 | 81.5 | 40.75 | +0.15 (+0.18%) | 9,696 |
| 3 Jan 2019 | INR | 81.1 | 83.3 | 80.55 | 81.35 | 40.675 | -1.3 (-1.57%) | 6,532 |
| 2 Jan 2019 | INR | 83 | 83.7 | 81 | 82.65 | 41.325 | -0.8 (-0.96%) | 5,481 |
| 1 Jan 2019 | INR | 81.55 | 83.85 | 81.5 | 83.45 | 41.725 | +0.65 (+0.79%) | 4,271 |
| 31 Dec 2018 | INR | 84.8 | 84.9 | 82 | 82.8 | 41.4 | -0.25 (-0.30%) | 9,218 |
| 28 Dec 2018 | INR | 85.5 | 85.5 | 82.4 | 83.05 | 41.525 | -1.05 (-1.25%) | 25,819 |
| 27 Dec 2018 | INR | 85 | 86.4 | 83.5 | 84.1 | 42.05 | -0.35 (-0.41%) | 9,322 |
| 26 Dec 2018 | INR | 84.75 | 87.4 | 82 | 84.45 | 42.225 | -0.6 (-0.71%) | 65,817 |
| 24 Dec 2018 | INR | 83.05 | 87.8 | 82.5 | 85.05 | 42.525 | +1.85 (+2.22%) | 31,006 |
| 21 Dec 2018 | INR | 84.15 | 85.4 | 83.1 | 83.2 | 41.6 | -1.9 (-2.23%) | 12,439 |
| 20 Dec 2018 | INR | 83.8 | 86 | 82.25 | 85.1 | 42.55 | +1.3 (+1.55%) | 19,753 |
| 19 Dec 2018 | INR | 83.95 | 84.5 | 81.5 | 83.8 | 41.9 | +0.5 (+0.60%) | 21,410 |
| 18 Dec 2018 | INR | 81 | 83.75 | 80.25 | 83.3 | 41.65 | +1.7 (+2.08%) | 9,721 |
| 17 Dec 2018 | INR | 83.85 | 83.85 | 80.55 | 81.6 | 40.8 | -0.15 (-0.18%) | 11,057 |
