| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 104.65 | 108.7 | 104.5 | 107.4 | 107.4 | +4.65 (+4.53%) | 14,913 |
| 25 Jan 2019 | INR | 106.35 | 108.5 | 102.05 | 102.75 | 102.75 | -3.45 (-3.25%) | 25,062 |
| 24 Jan 2019 | INR | 109.35 | 109.4 | 104.05 | 106.2 | 106.2 | -4.25 (-3.85%) | 45,544 |
| 23 Jan 2019 | INR | 108.65 | 111.05 | 108.1 | 110.45 | 110.45 | +1.25 (+1.14%) | 9,938 |
| 22 Jan 2019 | INR | 111 | 111.25 | 108.05 | 109.2 | 109.2 | -3.15 (-2.80%) | 17,750 |
| 21 Jan 2019 | INR | 112.5 | 114.75 | 110.5 | 112.35 | 112.35 | +0.05 (+0.04%) | 6,389 |
| 18 Jan 2019 | INR | 112.75 | 113.7 | 112 | 112.3 | 112.3 | -1.15 (-1.01%) | 7,560 |
| 17 Jan 2019 | INR | 115.55 | 115.55 | 112.5 | 113.45 | 113.45 | -1.15 (-1.00%) | 8,336 |
| 16 Jan 2019 | INR | 114 | 115.35 | 113.85 | 114.6 | 114.6 | -0.4 (-0.35%) | 17,733 |
| 15 Jan 2019 | INR | 115.5 | 115.5 | 112.15 | 115 | 115 | +2.3 (+2.04%) | 4,197 |
| 14 Jan 2019 | INR | 114.8 | 117.1 | 112.1 | 112.7 | 112.7 | -2.4 (-2.09%) | 19,820 |
| 11 Jan 2019 | INR | 116.9 | 116.9 | 114.8 | 115.1 | 115.1 | -1.85 (-1.58%) | 5,877 |
| 10 Jan 2019 | INR | 118.2 | 118.2 | 116.05 | 116.95 | 116.95 | -1.35 (-1.14%) | 3,806 |
| 9 Jan 2019 | INR | 118.05 | 119.35 | 117 | 118.3 | 118.3 | +0.05 (+0.04%) | 10,932 |
| 8 Jan 2019 | INR | 117.95 | 119 | 117.35 | 118.25 | 118.25 | -1.4 (-1.17%) | 2,356 |
| 7 Jan 2019 | INR | 118.5 | 121.9 | 115.95 | 119.65 | 119.65 | +2.5 (+2.13%) | 10,727 |
| 4 Jan 2019 | INR | 116.2 | 119.75 | 115.6 | 117.15 | 117.15 | +2.05 (+1.78%) | 12,725 |
| 3 Jan 2019 | INR | 114.75 | 116.9 | 113.45 | 115.1 | 115.1 | +1.45 (+1.28%) | 10,262 |
| 2 Jan 2019 | INR | 114 | 114 | 113 | 113.65 | 113.65 | -0.35 (-0.31%) | 5,332 |
| 1 Jan 2019 | INR | 114.3 | 114.3 | 112.05 | 114 | 114 | +1.1 (+0.97%) | 2,040 |
| 31 Dec 2018 | INR | 111.85 | 114 | 111.75 | 112.9 | 112.9 | +1.45 (+1.30%) | 5,487 |
| 28 Dec 2018 | INR | 112.05 | 112.5 | 110.2 | 111.45 | 111.45 | -0.1 (-0.09%) | 10,962 |
| 27 Dec 2018 | INR | 111.5 | 113.9 | 110.9 | 111.55 | 111.55 | +1.1 (+1.00%) | 12,720 |
| 26 Dec 2018 | INR | 112.05 | 112.05 | 109 | 110.45 | 110.45 | -1.5 (-1.34%) | 7,016 |
| 24 Dec 2018 | INR | 109 | 113.1 | 109 | 111.95 | 111.95 | +0.2 (+0.18%) | 4,239 |
| 21 Dec 2018 | INR | 114.15 | 114.2 | 111.35 | 111.75 | 111.75 | -1.8 (-1.59%) | 14,712 |
| 20 Dec 2018 | INR | 113.1 | 114.9 | 112.5 | 113.55 | 113.55 | +0.7 (+0.62%) | 12,928 |
| 19 Dec 2018 | INR | 112.25 | 115 | 111.75 | 112.85 | 112.85 | +1.65 (+1.48%) | 13,413 |
| 18 Dec 2018 | INR | 112.05 | 112.05 | 110.05 | 111.2 | 111.2 | -0.3 (-0.27%) | 8,192 |
| 17 Dec 2018 | INR | 115 | 115.8 | 109 | 111.5 | 111.5 | +1.55 (+1.41%) | 12,474 |
