| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 103.2 | 103.2 | 98.45 | 100.8 | 100.8 | -2.3 (-2.23%) | 448,882 |
| 25 Jan 2019 | INR | 104.95 | 105.7 | 102.2 | 103.1 | 103.1 | -1.45 (-1.39%) | 346,523 |
| 24 Jan 2019 | INR | 101.8 | 105.15 | 101.8 | 104.55 | 104.55 | +2.7 (+2.65%) | 366,271 |
| 23 Jan 2019 | INR | 101.05 | 103.6 | 100.75 | 101.85 | 101.85 | +0.75 (+0.74%) | 435,419 |
| 22 Jan 2019 | INR | 105 | 105 | 100.75 | 101.1 | 101.1 | -4.2 (-3.99%) | 437,511 |
| 21 Jan 2019 | INR | 107.1 | 107.2 | 104.6 | 105.3 | 105.3 | -1.95 (-1.82%) | 236,233 |
| 18 Jan 2019 | INR | 107.25 | 108 | 105 | 107.25 | 107.25 | 0.0 (0.0%) | 395,077 |
| 17 Jan 2019 | INR | 106.9 | 109.5 | 106.9 | 107.25 | 107.25 | +0.2 (+0.19%) | 486,457 |
| 16 Jan 2019 | INR | 108.7 | 108.8 | 106.7 | 107.05 | 107.05 | -1.4 (-1.29%) | 934,716 |
| 15 Jan 2019 | INR | 106.8 | 109.05 | 106.75 | 108.45 | 108.45 | +1.65 (+1.54%) | 365,381 |
| 14 Jan 2019 | INR | 107 | 107.95 | 106.45 | 106.8 | 106.8 | -0.85 (-0.79%) | 218,064 |
| 11 Jan 2019 | INR | 108 | 108.6 | 107 | 107.65 | 107.65 | -0.3 (-0.28%) | 315,669 |
| 10 Jan 2019 | INR | 108.35 | 110.2 | 107.4 | 107.95 | 107.95 | -0.4 (-0.37%) | 483,685 |
| 9 Jan 2019 | INR | 107.5 | 109.9 | 107.2 | 108.35 | 108.35 | -0.7 (-0.64%) | 387,811 |
| 8 Jan 2019 | INR | 106.95 | 109.8 | 106.65 | 109.05 | 109.05 | +2.45 (+2.30%) | 626,304 |
| 7 Jan 2019 | INR | 107.1 | 109.05 | 105.45 | 106.6 | 106.6 | -0.2 (-0.19%) | 764,003 |
| 4 Jan 2019 | INR | 105.8 | 107.45 | 105.8 | 106.8 | 106.8 | +1.15 (+1.09%) | 470,091 |
| 3 Jan 2019 | INR | 104.85 | 107.85 | 104 | 105.65 | 105.65 | +1.6 (+1.54%) | 976,959 |
| 2 Jan 2019 | INR | 107 | 107.65 | 103.6 | 104.05 | 104.05 | -3.35 (-3.12%) | 717,907 |
| 1 Jan 2019 | INR | 106.7 | 107.8 | 106.05 | 107.4 | 107.4 | +0.35 (+0.33%) | 519,499 |
| 31 Dec 2018 | INR | 105.05 | 107.7 | 104.4 | 107.05 | 107.05 | +2 (+1.90%) | 649,149 |
| 28 Dec 2018 | INR | 101.95 | 106.15 | 100.9 | 105.05 | 105.05 | +4.25 (+4.22%) | 1,199,932 |
| 27 Dec 2018 | INR | 101 | 103.4 | 99.3 | 100.8 | 100.8 | +0.85 (+0.85%) | 1,121,997 |
| 26 Dec 2018 | INR | 100 | 100.85 | 98.4 | 99.95 | 99.95 | -0.35 (-0.35%) | 677,533 |
| 24 Dec 2018 | INR | 98.2 | 101.7 | 98 | 100.3 | 100.3 | +2.1 (+2.14%) | 759,482 |
| 21 Dec 2018 | INR | 99.45 | 99.95 | 97.5 | 98.2 | 98.2 | -0.35 (-0.36%) | 742,934 |
| 20 Dec 2018 | INR | 96.6 | 100 | 95.9 | 98.55 | 98.55 | +1.9 (+1.97%) | 1,349,513 |
| 19 Dec 2018 | INR | 96.8 | 98.8 | 95.85 | 96.65 | 96.65 | +0.25 (+0.26%) | 1,159,308 |
| 18 Dec 2018 | INR | 91.6 | 97.5 | 91.6 | 96.4 | 96.4 | +4.75 (+5.18%) | 1,418,703 |
| 17 Dec 2018 | INR | 91 | 93.5 | 90.55 | 91.65 | 91.65 | +1.2 (+1.33%) | 1,070,149 |
