| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 133.75 | 140 | 130.7 | 136.3 | 136.3 | +2.5 (+1.87%) | 52,761 |
| 25 Jan 2019 | INR | 136.15 | 136.15 | 132.7 | 133.8 | 133.8 | -1.8 (-1.33%) | 474,710 |
| 24 Jan 2019 | INR | 135.1 | 137.5 | 135 | 135.6 | 135.6 | -1.6 (-1.17%) | 26,988 |
| 23 Jan 2019 | INR | 138.45 | 138.45 | 136.4 | 137.2 | 137.2 | +0.25 (+0.18%) | 30,987 |
| 22 Jan 2019 | INR | 136.75 | 137.5 | 134.5 | 136.95 | 136.95 | +0.15 (+0.11%) | 33,726 |
| 21 Jan 2019 | INR | 136.85 | 137.55 | 136 | 136.8 | 136.8 | +0.05 (+0.04%) | 673,050 |
| 18 Jan 2019 | INR | 137 | 138.35 | 135.5 | 136.75 | 136.75 | -0.45 (-0.33%) | 29,314 |
| 17 Jan 2019 | INR | 141.2 | 141.55 | 136.35 | 137.2 | 137.2 | -1.8 (-1.29%) | 109,101 |
| 16 Jan 2019 | INR | 139.85 | 141 | 136.25 | 139 | 139 | +0.55 (+0.40%) | 765,790 |
| 15 Jan 2019 | INR | 139.85 | 140.75 | 137.55 | 138.45 | 138.45 | -0.75 (-0.54%) | 27,728 |
| 14 Jan 2019 | INR | 142.25 | 142.25 | 134.6 | 139.2 | 139.2 | -1 (-0.71%) | 39,643 |
| 11 Jan 2019 | INR | 141 | 142.7 | 139.65 | 140.2 | 140.2 | -1.45 (-1.02%) | 31,739 |
| 10 Jan 2019 | INR | 141.95 | 143.45 | 141.1 | 141.65 | 141.65 | -0.6 (-0.42%) | 95,789 |
| 9 Jan 2019 | INR | 142.65 | 144.45 | 141.5 | 142.25 | 142.25 | +0.1 (+0.07%) | 97,241 |
| 8 Jan 2019 | INR | 144.55 | 145.4 | 141.25 | 142.15 | 142.15 | -2.35 (-1.63%) | 33,740 |
| 7 Jan 2019 | INR | 144.6 | 147.5 | 143.25 | 144.5 | 144.5 | +0.9 (+0.63%) | 45,461 |
| 4 Jan 2019 | INR | 143 | 149.3 | 142.45 | 143.6 | 143.6 | -0.5 (-0.35%) | 53,111 |
| 3 Jan 2019 | INR | 143 | 146.5 | 142 | 144.1 | 144.1 | -0.2 (-0.14%) | 124,203 |
| 2 Jan 2019 | INR | 146 | 150.3 | 137.85 | 144.3 | 144.3 | -2.05 (-1.40%) | 213,533 |
| 1 Jan 2019 | INR | 147.9 | 147.9 | 145.75 | 146.35 | 146.35 | -1.35 (-0.91%) | 23,213 |
| 31 Dec 2018 | INR | 150 | 151 | 147 | 147.7 | 147.7 | -0.55 (-0.37%) | 42,149 |
| 28 Dec 2018 | INR | 147.35 | 150.1 | 147.35 | 148.25 | 148.25 | +1 (+0.68%) | 33,880 |
| 27 Dec 2018 | INR | 148.4 | 150.85 | 146.05 | 147.25 | 147.25 | -0.35 (-0.24%) | 54,657 |
| 26 Dec 2018 | INR | 145.8 | 148.75 | 144.7 | 147.6 | 147.6 | +2 (+1.37%) | 99,985 |
| 24 Dec 2018 | INR | 146.95 | 146.95 | 144.5 | 145.6 | 145.6 | -1.35 (-0.92%) | 39,128 |
| 21 Dec 2018 | INR | 147.1 | 149.5 | 145.6 | 146.95 | 146.95 | +1.05 (+0.72%) | 140,652 |
| 20 Dec 2018 | INR | 147 | 148.9 | 145 | 145.9 | 145.9 | -1.95 (-1.32%) | 61,414 |
| 19 Dec 2018 | INR | 145.8 | 149.8 | 145.7 | 147.85 | 147.85 | +3.1 (+2.14%) | 69,017 |
| 18 Dec 2018 | INR | 146.8 | 151.5 | 144.1 | 144.75 | 144.75 | -2.5 (-1.70%) | 68,641 |
| 17 Dec 2018 | INR | 148.05 | 149.65 | 145.2 | 147.25 | 147.25 | -2.45 (-1.64%) | 45,818 |
