| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 164 | 164.95 | 157 | 158.25 | 158.25 | -5.75 (-3.51%) | 57,595 |
| 25 Jan 2019 | INR | 170.55 | 173.2 | 161.25 | 164 | 164 | -5.95 (-3.50%) | 47,824 |
| 24 Jan 2019 | INR | 167.4 | 172.55 | 167.4 | 169.95 | 169.95 | +1.65 (+0.98%) | 35,831 |
| 23 Jan 2019 | INR | 169.6 | 173.65 | 167 | 168.3 | 168.3 | -1.9 (-1.12%) | 43,383 |
| 22 Jan 2019 | INR | 173.45 | 174.3 | 169.45 | 170.2 | 170.2 | -4.7 (-2.69%) | 30,306 |
| 21 Jan 2019 | INR | 176.4 | 180.4 | 173.65 | 174.9 | 174.9 | -1.95 (-1.10%) | 54,085 |
| 18 Jan 2019 | INR | 180.1 | 181.95 | 175.8 | 176.85 | 176.85 | -4.45 (-2.45%) | 65,072 |
| 17 Jan 2019 | INR | 181.55 | 183.55 | 175.25 | 181.3 | 181.3 | -0.9 (-0.49%) | 76,597 |
| 16 Jan 2019 | INR | 181.1 | 188.6 | 179 | 182.2 | 182.2 | +0.8 (+0.44%) | 164,371 |
| 15 Jan 2019 | INR | 170 | 185 | 169.2 | 181.4 | 181.4 | +10.55 (+6.18%) | 277,757 |
| 14 Jan 2019 | INR | 175.45 | 175.7 | 168.75 | 170.85 | 170.85 | -5.05 (-2.87%) | 71,884 |
| 11 Jan 2019 | INR | 176.2 | 179.3 | 173.75 | 175.9 | 175.9 | +0.4 (+0.23%) | 79,624 |
| 10 Jan 2019 | INR | 173.7 | 178.9 | 173.25 | 175.5 | 175.5 | +0.75 (+0.43%) | 64,459 |
| 9 Jan 2019 | INR | 180 | 180.9 | 171.7 | 174.75 | 174.75 | -4.05 (-2.27%) | 76,871 |
| 8 Jan 2019 | INR | 172 | 181 | 172 | 178.8 | 178.8 | +8.25 (+4.84%) | 165,224 |
| 7 Jan 2019 | INR | 170.5 | 172.55 | 169.25 | 170.55 | 170.55 | +1.05 (+0.62%) | 51,948 |
| 4 Jan 2019 | INR | 169 | 174.25 | 167.4 | 169.5 | 169.5 | +1.5 (+0.89%) | 142,033 |
| 3 Jan 2019 | INR | 160.4 | 168.8 | 160.1 | 168 | 168 | +7.5 (+4.67%) | 147,425 |
| 2 Jan 2019 | INR | 158.9 | 161.95 | 157.5 | 160.5 | 160.5 | +1.05 (+0.66%) | 55,501 |
| 1 Jan 2019 | INR | 161 | 161 | 156.6 | 159.45 | 159.45 | -0.2 (-0.13%) | 27,987 |
| 31 Dec 2018 | INR | 157.9 | 161.95 | 157.45 | 159.65 | 159.65 | +2.6 (+1.66%) | 43,654 |
| 28 Dec 2018 | INR | 159.6 | 160.8 | 155.8 | 157.05 | 157.05 | -0.9 (-0.57%) | 19,346 |
| 27 Dec 2018 | INR | 161.2 | 161.9 | 157.05 | 157.95 | 157.95 | -1.2 (-0.75%) | 24,231 |
| 26 Dec 2018 | INR | 156.15 | 161.05 | 155.5 | 159.15 | 159.15 | -0.65 (-0.41%) | 31,160 |
| 24 Dec 2018 | INR | 160.8 | 163.45 | 158.7 | 159.8 | 159.8 | +1.25 (+0.79%) | 42,929 |
| 21 Dec 2018 | INR | 164.2 | 167 | 157.15 | 158.55 | 158.55 | -6.2 (-3.76%) | 72,070 |
| 20 Dec 2018 | INR | 167 | 168.25 | 163.3 | 164.75 | 164.75 | -0.7 (-0.42%) | 43,653 |
| 19 Dec 2018 | INR | 162.75 | 171.15 | 162.15 | 165.45 | 165.45 | +3.55 (+2.19%) | 113,728 |
| 18 Dec 2018 | INR | 163.05 | 164.9 | 161.05 | 161.9 | 161.9 | -1.85 (-1.13%) | 32,725 |
| 17 Dec 2018 | INR | 164 | 167.65 | 163 | 163.75 | 163.75 | +1.15 (+0.71%) | 53,191 |
