| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 106.5 | 106.5 | 102.95 | 104.1 | 104.1 | -3.15 (-2.94%) | 28,350 |
| 25 Jan 2019 | INR | 107.4 | 108 | 106.6 | 107.25 | 107.25 | +0.3 (+0.28%) | 17,605 |
| 24 Jan 2019 | INR | 108 | 108.75 | 106.5 | 106.95 | 106.95 | -0.1 (-0.09%) | 2,884 |
| 23 Jan 2019 | INR | 108.4 | 108.8 | 106.95 | 107.05 | 107.05 | -0.55 (-0.51%) | 4,841 |
| 22 Jan 2019 | INR | 108.45 | 113.45 | 107.05 | 107.6 | 107.6 | +0.65 (+0.61%) | 19,822 |
| 21 Jan 2019 | INR | 108.2 | 109 | 106.2 | 106.95 | 106.95 | -1.1 (-1.02%) | 15,408 |
| 18 Jan 2019 | INR | 109.2 | 109.2 | 107.1 | 108.05 | 108.05 | -1.6 (-1.46%) | 10,191 |
| 17 Jan 2019 | INR | 112.85 | 112.85 | 107.8 | 109.65 | 109.65 | -0.15 (-0.14%) | 29,626 |
| 16 Jan 2019 | INR | 111.3 | 113 | 108.65 | 109.8 | 109.8 | -2.1 (-1.88%) | 10,526 |
| 15 Jan 2019 | INR | 108.55 | 112.5 | 108.55 | 111.9 | 111.9 | +3.35 (+3.09%) | 6,572 |
| 14 Jan 2019 | INR | 110.15 | 111.15 | 108.35 | 108.55 | 108.55 | -3 (-2.69%) | 7,641 |
| 11 Jan 2019 | INR | 111.8 | 112.1 | 110.35 | 111.55 | 111.55 | -0.35 (-0.31%) | 4,123 |
| 10 Jan 2019 | INR | 111 | 113.15 | 111 | 111.9 | 111.9 | +0.85 (+0.77%) | 13,399 |
| 9 Jan 2019 | INR | 111.9 | 111.9 | 109.4 | 111.05 | 111.05 | +0.45 (+0.41%) | 4,681 |
| 8 Jan 2019 | INR | 110.65 | 112.2 | 109.75 | 110.6 | 110.6 | -0.45 (-0.41%) | 10,759 |
| 7 Jan 2019 | INR | 112.3 | 113.15 | 110.3 | 111.05 | 111.05 | -0.3 (-0.27%) | 7,501 |
| 4 Jan 2019 | INR | 113.8 | 113.8 | 110.9 | 111.35 | 111.35 | -0.8 (-0.71%) | 13,369 |
| 3 Jan 2019 | INR | 116 | 116.35 | 111.6 | 112.15 | 112.15 | -3.45 (-2.98%) | 12,271 |
| 2 Jan 2019 | INR | 117.2 | 119.75 | 114 | 115.6 | 115.6 | +2 (+1.76%) | 62,769 |
| 1 Jan 2019 | INR | 106.05 | 117 | 105 | 113.6 | 113.6 | +7.6 (+7.17%) | 26,973 |
| 31 Dec 2018 | INR | 106.9 | 108.4 | 105.65 | 106 | 106 | -0.05 (-0.05%) | 20,665 |
| 28 Dec 2018 | INR | 109.6 | 110.9 | 105.65 | 106.05 | 106.05 | -3.4 (-3.11%) | 24,079 |
| 27 Dec 2018 | INR | 106.05 | 110.5 | 105.15 | 109.45 | 109.45 | +4.3 (+4.09%) | 7,680 |
| 26 Dec 2018 | INR | 106.2 | 106.75 | 104.4 | 105.15 | 105.15 | -1.55 (-1.45%) | 8,080 |
| 24 Dec 2018 | INR | 108.7 | 109.9 | 105.35 | 106.7 | 106.7 | -2.25 (-2.07%) | 10,899 |
| 21 Dec 2018 | INR | 110.2 | 110.35 | 107.8 | 108.95 | 108.95 | -1.6 (-1.45%) | 7,963 |
| 20 Dec 2018 | INR | 112.45 | 114.75 | 109 | 110.55 | 110.55 | -2.4 (-2.12%) | 29,305 |
| 19 Dec 2018 | INR | 112.7 | 115.3 | 110.5 | 112.95 | 112.95 | +1.2 (+1.07%) | 20,595 |
| 18 Dec 2018 | INR | 108.45 | 113 | 108.45 | 111.75 | 111.75 | +1.65 (+1.50%) | 19,427 |
| 17 Dec 2018 | INR | 107.95 | 112.35 | 107.95 | 110.1 | 110.1 | +6.25 (+6.02%) | 45,288 |
