| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 148 | 148.8 | 143.6 | 146.85 | 146.85 | -2.95 (-1.97%) | 66,670 |
| 25 Jan 2019 | INR | 152.95 | 153.15 | 149.4 | 149.8 | 149.8 | -1.65 (-1.09%) | 49,041 |
| 24 Jan 2019 | INR | 151.9 | 154.25 | 150.5 | 151.45 | 151.45 | -0.95 (-0.62%) | 13,782 |
| 23 Jan 2019 | INR | 153.8 | 154.75 | 152.05 | 152.4 | 152.4 | -0.6 (-0.39%) | 29,788 |
| 22 Jan 2019 | INR | 154.85 | 156.25 | 150.35 | 153 | 153 | -3.25 (-2.08%) | 54,917 |
| 21 Jan 2019 | INR | 157.1 | 158.6 | 155.15 | 156.25 | 156.25 | -1 (-0.64%) | 49,568 |
| 18 Jan 2019 | INR | 159.3 | 159.6 | 156 | 157.25 | 157.25 | -2.85 (-1.78%) | 12,317 |
| 17 Jan 2019 | INR | 161.45 | 164.6 | 158 | 160.1 | 160.1 | -0.7 (-0.44%) | 43,822 |
| 16 Jan 2019 | INR | 162.6 | 166.45 | 160.15 | 160.8 | 160.8 | -1.1 (-0.68%) | 32,153 |
| 15 Jan 2019 | INR | 164 | 164.65 | 161 | 161.9 | 161.9 | -0.35 (-0.22%) | 41,688 |
| 14 Jan 2019 | INR | 158 | 163 | 154 | 162.25 | 162.25 | +4.05 (+2.56%) | 53,168 |
| 11 Jan 2019 | INR | 156.7 | 159 | 156.1 | 158.2 | 158.2 | +2.35 (+1.51%) | 23,296 |
| 10 Jan 2019 | INR | 152.45 | 157.5 | 152.05 | 155.85 | 155.85 | +2.6 (+1.70%) | 36,286 |
| 9 Jan 2019 | INR | 154.05 | 154.65 | 152.85 | 153.25 | 153.25 | -0.25 (-0.16%) | 34,154 |
| 8 Jan 2019 | INR | 150.9 | 154.7 | 150.1 | 153.5 | 153.5 | +2.85 (+1.89%) | 30,029 |
| 7 Jan 2019 | INR | 153.05 | 154.2 | 150.05 | 150.65 | 150.65 | -1 (-0.66%) | 16,903 |
| 4 Jan 2019 | INR | 152.3 | 152.8 | 150.2 | 151.65 | 151.65 | +0.1 (+0.07%) | 25,210 |
| 3 Jan 2019 | INR | 157.1 | 158.85 | 148.5 | 151.55 | 151.55 | -4.6 (-2.95%) | 45,715 |
| 2 Jan 2019 | INR | 156.35 | 159.25 | 155.55 | 156.15 | 156.15 | -0.75 (-0.48%) | 34,883 |
| 1 Jan 2019 | INR | 157 | 159.85 | 155.5 | 156.9 | 156.9 | +0.5 (+0.32%) | 24,509 |
| 31 Dec 2018 | INR | 160.4 | 160.95 | 155.5 | 156.4 | 156.4 | -3 (-1.88%) | 124,489 |
| 28 Dec 2018 | INR | 162.95 | 164.35 | 158.1 | 159.4 | 159.4 | -3.15 (-1.94%) | 60,405 |
| 27 Dec 2018 | INR | 155.7 | 168.75 | 155.7 | 162.55 | 162.55 | +6.05 (+3.87%) | 209,169 |
| 26 Dec 2018 | INR | 155.35 | 157.45 | 154.35 | 156.5 | 156.5 | -0.7 (-0.45%) | 22,429 |
| 24 Dec 2018 | INR | 158.25 | 160.7 | 156.3 | 157.2 | 157.2 | -0.3 (-0.19%) | 15,346 |
| 21 Dec 2018 | INR | 161.8 | 164 | 156.1 | 157.5 | 157.5 | -2 (-1.25%) | 54,338 |
| 20 Dec 2018 | INR | 153.45 | 160.55 | 153.45 | 159.5 | 159.5 | +4.4 (+2.84%) | 39,154 |
| 19 Dec 2018 | INR | 157.1 | 157.15 | 153.75 | 155.1 | 155.1 | -0.8 (-0.51%) | 24,957 |
| 18 Dec 2018 | INR | 157.1 | 157.85 | 154.1 | 155.9 | 155.9 | -1.45 (-0.92%) | 15,453 |
| 17 Dec 2018 | INR | 158.1 | 161 | 156 | 157.35 | 157.35 | +0.55 (+0.35%) | 13,482 |
