| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 176.05 | 183.55 | 173.9 | 176.4 | 176.4 | -2.7 (-1.51%) | 24,890 |
| 25 Jan 2019 | INR | 184 | 189 | 177 | 179.1 | 179.1 | -6.7 (-3.61%) | 30,565 |
| 24 Jan 2019 | INR | 182.55 | 187.55 | 181.6 | 185.8 | 185.8 | +0.1 (+0.05%) | 15,166 |
| 23 Jan 2019 | INR | 189.8 | 194.9 | 183 | 185.7 | 185.7 | +3.45 (+1.89%) | 50,081 |
| 22 Jan 2019 | INR | 177.1 | 189.5 | 177.1 | 182.25 | 182.25 | -3.85 (-2.07%) | 7,203 |
| 21 Jan 2019 | INR | 185.75 | 193.9 | 184 | 186.1 | 186.1 | +0.65 (+0.35%) | 26,009 |
| 18 Jan 2019 | INR | 174.05 | 192.5 | 174 | 185.45 | 185.45 | +11.4 (+6.55%) | 88,093 |
| 17 Jan 2019 | INR | 180.65 | 182.45 | 169 | 174.05 | 174.05 | -5.6 (-3.12%) | 31,948 |
| 16 Jan 2019 | INR | 187.95 | 187.95 | 176 | 179.65 | 179.65 | -4.6 (-2.50%) | 22,817 |
| 15 Jan 2019 | INR | 189.8 | 191.5 | 181.75 | 184.25 | 184.25 | -3.65 (-1.94%) | 26,505 |
| 14 Jan 2019 | INR | 182 | 197.8 | 178 | 187.9 | 187.9 | +6 (+3.30%) | 91,695 |
| 11 Jan 2019 | INR | 180 | 191 | 176.7 | 181.9 | 181.9 | +4.3 (+2.42%) | 91,747 |
| 10 Jan 2019 | INR | 184 | 184 | 174.5 | 177.6 | 177.6 | -6.05 (-3.29%) | 21,890 |
| 9 Jan 2019 | INR | 172 | 188.45 | 172 | 183.65 | 183.65 | +12.4 (+7.24%) | 282,774 |
| 8 Jan 2019 | INR | 163.6 | 172.75 | 163.1 | 171.25 | 171.25 | -0.15 (-0.09%) | 14,840 |
| 7 Jan 2019 | INR | 177 | 177 | 170 | 171.4 | 171.4 | -6.5 (-3.65%) | 33,332 |
| 4 Jan 2019 | INR | 176.2 | 180.4 | 168.5 | 177.9 | 177.9 | +4.75 (+2.74%) | 77,588 |
| 3 Jan 2019 | INR | 180 | 181.8 | 172 | 173.15 | 173.15 | -2.95 (-1.68%) | 38,949 |
| 2 Jan 2019 | INR | 181 | 183 | 171.1 | 176.1 | 176.1 | -5.75 (-3.16%) | 91,431 |
| 1 Jan 2019 | INR | 186.5 | 191.8 | 179.6 | 181.85 | 181.85 | -6.7 (-3.55%) | 67,982 |
| 31 Dec 2018 | INR | 176.85 | 192.5 | 173 | 188.55 | 188.55 | +15.1 (+8.71%) | 138,898 |
| 28 Dec 2018 | INR | 163 | 174.85 | 163 | 173.45 | 173.45 | +8.7 (+5.28%) | 61,394 |
| 27 Dec 2018 | INR | 165 | 169.8 | 163 | 164.75 | 164.75 | +0.55 (+0.33%) | 21,204 |
| 26 Dec 2018 | INR | 165.75 | 168.45 | 160 | 164.2 | 164.2 | -1.05 (-0.64%) | 24,152 |
| 24 Dec 2018 | INR | 167 | 175.5 | 156.05 | 165.25 | 165.25 | +0.75 (+0.46%) | 91,162 |
| 21 Dec 2018 | INR | 157.9 | 167 | 157.9 | 164.5 | 164.5 | +4.75 (+2.97%) | 66,947 |
| 20 Dec 2018 | INR | 145 | 164 | 145 | 159.75 | 159.75 | +11.8 (+7.98%) | 84,969 |
| 19 Dec 2018 | INR | 146.1 | 150 | 145 | 147.95 | 147.95 | -0.7 (-0.47%) | 19,458 |
| 18 Dec 2018 | INR | 145.2 | 150.1 | 141 | 148.65 | 148.65 | +4.4 (+3.05%) | 21,314 |
| 17 Dec 2018 | INR | 147 | 147.4 | 142.05 | 144.25 | 144.25 | -5.2 (-3.48%) | 5,543 |
