| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,109.9 | 1,124.4 | 1,086 | 1,108.45 | 1,108.45 | -19.65 (-1.74%) | 196 |
| 25 Jan 2019 | INR | 1,125 | 1,139.5 | 1,115.1 | 1,128.1 | 1,128.1 | +19.3 (+1.74%) | 1,926 |
| 24 Jan 2019 | INR | 1,093.5 | 1,117 | 1,085.5 | 1,108.8 | 1,108.8 | +22.15 (+2.04%) | 965 |
| 23 Jan 2019 | INR | 1,096.5 | 1,108.45 | 1,080 | 1,086.65 | 1,086.65 | -13.8 (-1.25%) | 484 |
| 22 Jan 2019 | INR | 1,063.55 | 1,150 | 1,034.5 | 1,100.45 | 1,100.45 | +30 (+2.80%) | 2,373 |
| 21 Jan 2019 | INR | 1,074.3 | 1,086.75 | 1,064.05 | 1,070.45 | 1,070.45 | -21.05 (-1.93%) | 2,691 |
| 18 Jan 2019 | INR | 1,084 | 1,110 | 1,062.15 | 1,091.5 | 1,091.5 | +7.4 (+0.68%) | 3,295 |
| 17 Jan 2019 | INR | 1,085.45 | 1,095.9 | 1,076 | 1,084.1 | 1,084.1 | -13.2 (-1.20%) | 954 |
| 16 Jan 2019 | INR | 1,125.65 | 1,127.95 | 1,093.15 | 1,097.3 | 1,097.3 | -28.65 (-2.54%) | 562 |
| 15 Jan 2019 | INR | 1,136 | 1,140.5 | 1,117.25 | 1,125.95 | 1,125.95 | -2.75 (-0.24%) | 313 |
| 14 Jan 2019 | INR | 1,140 | 1,140 | 1,120.5 | 1,128.7 | 1,128.7 | -16.25 (-1.42%) | 371 |
| 11 Jan 2019 | INR | 1,152.35 | 1,152.7 | 1,140.45 | 1,144.95 | 1,144.95 | -2.9 (-0.25%) | 419 |
| 10 Jan 2019 | INR | 1,123.75 | 1,156.05 | 1,123.75 | 1,147.85 | 1,147.85 | +8.25 (+0.72%) | 505 |
| 9 Jan 2019 | INR | 1,143.25 | 1,155 | 1,134.2 | 1,139.6 | 1,139.6 | -11.9 (-1.03%) | 943 |
| 8 Jan 2019 | INR | 1,130.7 | 1,165 | 1,120.05 | 1,151.5 | 1,151.5 | +9.45 (+0.83%) | 1,099 |
| 7 Jan 2019 | INR | 1,159.45 | 1,165 | 1,140 | 1,142.05 | 1,142.05 | +6.95 (+0.61%) | 1,311 |
| 4 Jan 2019 | INR | 1,130 | 1,156.8 | 1,129.05 | 1,135.1 | 1,135.1 | -0.65 (-0.06%) | 3,024 |
| 3 Jan 2019 | INR | 1,142 | 1,174 | 1,130 | 1,135.75 | 1,135.75 | -6.55 (-0.57%) | 3,490 |
| 2 Jan 2019 | INR | 1,118.25 | 1,160 | 1,118.25 | 1,142.3 | 1,142.3 | +11.85 (+1.05%) | 2,989 |
| 1 Jan 2019 | INR | 1,121.1 | 1,141 | 1,114.7 | 1,130.45 | 1,130.45 | +18.05 (+1.62%) | 1,773 |
| 31 Dec 2018 | INR | 1,080.05 | 1,133 | 1,077.8 | 1,112.4 | 1,112.4 | +36.7 (+3.41%) | 1,083 |
| 28 Dec 2018 | INR | 1,080.35 | 1,086 | 1,065.75 | 1,075.7 | 1,075.7 | -5.35 (-0.49%) | 430 |
| 27 Dec 2018 | INR | 1,084.05 | 1,086 | 1,078 | 1,081.05 | 1,081.05 | -5.15 (-0.47%) | 167 |
| 26 Dec 2018 | INR | 1,104 | 1,104 | 1,070.2 | 1,086.2 | 1,086.2 | -18.1 (-1.64%) | 1,418 |
| 24 Dec 2018 | INR | 1,120 | 1,120 | 1,093.05 | 1,104.3 | 1,104.3 | -0.25 (-0.02%) | 770 |
| 21 Dec 2018 | INR | 1,109.65 | 1,116.55 | 1,099.45 | 1,104.55 | 1,104.55 | -11.4 (-1.02%) | 1,572 |
| 20 Dec 2018 | INR | 1,129.55 | 1,141.7 | 1,110 | 1,115.95 | 1,115.95 | -14.2 (-1.26%) | 652 |
| 19 Dec 2018 | INR | 1,106.2 | 1,145 | 1,106.2 | 1,130.15 | 1,130.15 | +20.05 (+1.81%) | 2,273 |
| 18 Dec 2018 | INR | 1,104.2 | 1,121.35 | 1,090.95 | 1,110.1 | 1,110.1 | +5.65 (+0.51%) | 421 |
| 17 Dec 2018 | INR | 1,102.95 | 1,110 | 1,093.05 | 1,104.45 | 1,104.45 | +1.8 (+0.16%) | 730 |
