| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 147.45 | 149.65 | 143 | 147.95 | 14.795 | -0.4 (-0.27%) | 106,849 |
| 25 Jan 2019 | INR | 143.85 | 150.65 | 143.65 | 148.35 | 14.835 | +5.15 (+3.60%) | 143,624 |
| 24 Jan 2019 | INR | 147.5 | 148.5 | 142.2 | 143.2 | 14.32 | -3.85 (-2.62%) | 72,702 |
| 23 Jan 2019 | INR | 149.45 | 150.55 | 146.05 | 147.05 | 14.705 | -2.2 (-1.47%) | 75,148 |
| 22 Jan 2019 | INR | 147.85 | 150.55 | 143.4 | 149.25 | 14.925 | +0.85 (+0.57%) | 108,884 |
| 21 Jan 2019 | INR | 149.5 | 150.75 | 147.3 | 148.4 | 14.84 | -1.25 (-0.84%) | 39,709 |
| 18 Jan 2019 | INR | 154.8 | 155.2 | 147.4 | 149.65 | 14.965 | -5.15 (-3.33%) | 96,760 |
| 17 Jan 2019 | INR | 155.8 | 156.2 | 153.5 | 154.8 | 15.48 | -0.8 (-0.51%) | 39,927 |
| 16 Jan 2019 | INR | 158.45 | 158.45 | 154.6 | 155.6 | 15.56 | -2.1 (-1.33%) | 58,761 |
| 15 Jan 2019 | INR | 153 | 159.95 | 153 | 157.7 | 15.77 | +4.9 (+3.21%) | 64,192 |
| 14 Jan 2019 | INR | 157 | 157.15 | 152.1 | 152.8 | 15.28 | -4.35 (-2.77%) | 59,708 |
| 11 Jan 2019 | INR | 156.8 | 158 | 154.5 | 157.15 | 15.715 | -0.5 (-0.32%) | 54,499 |
| 10 Jan 2019 | INR | 156.85 | 159.55 | 156.2 | 157.65 | 15.765 | +1.15 (+0.73%) | 45,134 |
| 9 Jan 2019 | INR | 161.4 | 161.4 | 154.9 | 156.5 | 15.65 | -3.6 (-2.25%) | 75,635 |
| 8 Jan 2019 | INR | 157.95 | 160.9 | 156.25 | 160.1 | 16.01 | +1.85 (+1.17%) | 54,565 |
| 7 Jan 2019 | INR | 159 | 160.8 | 156.75 | 158.25 | 15.825 | +0.5 (+0.32%) | 73,789 |
| 4 Jan 2019 | INR | 156.5 | 159.2 | 154.45 | 157.75 | 15.775 | +1.55 (+0.99%) | 48,847 |
| 3 Jan 2019 | INR | 160 | 160.3 | 155.05 | 156.2 | 15.62 | -2.8 (-1.76%) | 47,065 |
| 2 Jan 2019 | INR | 163.5 | 165.1 | 158 | 159 | 15.9 | -5.85 (-3.55%) | 96,954 |
| 1 Jan 2019 | INR | 163.9 | 165.75 | 162.8 | 164.85 | 16.485 | +1 (+0.61%) | 46,868 |
| 31 Dec 2018 | INR | 162.7 | 165.95 | 161.15 | 163.85 | 16.385 | +2.2 (+1.36%) | 68,699 |
| 28 Dec 2018 | INR | 157 | 162.4 | 157 | 161.65 | 16.165 | +3.25 (+2.05%) | 54,721 |
| 27 Dec 2018 | INR | 161 | 163.85 | 156.75 | 158.4 | 15.84 | -1.95 (-1.22%) | 130,623 |
| 26 Dec 2018 | INR | 160.1 | 161.05 | 154.45 | 160.35 | 16.035 | +0.2 (+0.12%) | 88,890 |
| 24 Dec 2018 | INR | 168.5 | 168.5 | 158.55 | 160.15 | 16.015 | -7.9 (-4.70%) | 149,111 |
| 21 Dec 2018 | INR | 167 | 169.2 | 162.8 | 168.05 | 16.805 | +3.55 (+2.16%) | 166,799 |
| 20 Dec 2018 | INR | 162 | 166.1 | 160.95 | 164.5 | 16.45 | +1.6 (+0.98%) | 136,023 |
| 19 Dec 2018 | INR | 155 | 164.45 | 153.5 | 162.9 | 16.29 | +8.85 (+5.74%) | 318,623 |
| 18 Dec 2018 | INR | 152 | 154.9 | 150.8 | 154.05 | 15.405 | +2.3 (+1.52%) | 70,777 |
| 17 Dec 2018 | INR | 152.9 | 153.5 | 150.85 | 151.75 | 15.175 | -0.4 (-0.26%) | 25,647 |
