| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 149 | 149 | 142.5 | 144.8 | 144.8 | -4.75 (-3.18%) | 5,382 |
| 25 Jan 2019 | INR | 154.05 | 157.45 | 148.7 | 149.55 | 149.55 | -4.6 (-2.98%) | 6,279 |
| 24 Jan 2019 | INR | 148.55 | 162.25 | 147.15 | 154.15 | 154.15 | +4.8 (+3.21%) | 42,171 |
| 23 Jan 2019 | INR | 150.5 | 152.8 | 148.05 | 149.35 | 149.35 | -0.2 (-0.13%) | 7,475 |
| 22 Jan 2019 | INR | 154.65 | 155 | 146.3 | 149.55 | 149.55 | -1.45 (-0.96%) | 11,636 |
| 21 Jan 2019 | INR | 144.3 | 152.05 | 144.25 | 151 | 151 | +3.1 (+2.10%) | 5,621 |
| 18 Jan 2019 | INR | 150.15 | 152.05 | 147.6 | 147.9 | 147.9 | -3.7 (-2.44%) | 7,712 |
| 17 Jan 2019 | INR | 154.5 | 155.5 | 151.25 | 151.6 | 151.6 | -3.9 (-2.51%) | 3,168 |
| 16 Jan 2019 | INR | 155.75 | 158 | 154.4 | 155.5 | 155.5 | -0.15 (-0.10%) | 3,250 |
| 15 Jan 2019 | INR | 156.25 | 159.2 | 154.6 | 155.65 | 155.65 | +0.9 (+0.58%) | 8,129 |
| 14 Jan 2019 | INR | 156 | 157.65 | 152.45 | 154.75 | 154.75 | +3.35 (+2.21%) | 18,726 |
| 11 Jan 2019 | INR | 154.1 | 154.1 | 150.5 | 151.4 | 151.4 | -1.3 (-0.85%) | 5,726 |
| 10 Jan 2019 | INR | 154.2 | 154.5 | 151 | 152.7 | 152.7 | -0.75 (-0.49%) | 2,750 |
| 9 Jan 2019 | INR | 155.2 | 159.3 | 152.7 | 153.45 | 153.45 | -1.7 (-1.10%) | 10,831 |
| 8 Jan 2019 | INR | 156.15 | 160 | 154 | 155.15 | 155.15 | -0.5 (-0.32%) | 3,468 |
| 7 Jan 2019 | INR | 157.1 | 159.4 | 155 | 155.65 | 155.65 | -0.3 (-0.19%) | 6,819 |
| 4 Jan 2019 | INR | 158.55 | 163 | 154.65 | 155.95 | 155.95 | -4.65 (-2.90%) | 11,423 |
| 3 Jan 2019 | INR | 160.2 | 162.6 | 159.85 | 160.6 | 160.6 | +0.45 (+0.28%) | 8,645 |
| 2 Jan 2019 | INR | 159.45 | 161.65 | 158.5 | 160.15 | 160.15 | -2.2 (-1.36%) | 6,255 |
| 1 Jan 2019 | INR | 165.7 | 165.7 | 161.7 | 162.35 | 162.35 | -4.2 (-2.52%) | 6,193 |
| 31 Dec 2018 | INR | 167.95 | 169.9 | 164.2 | 166.55 | 166.55 | +3.55 (+2.18%) | 35,790 |
| 28 Dec 2018 | INR | 162 | 164.55 | 159.75 | 163 | 163 | +4.15 (+2.61%) | 20,730 |
| 27 Dec 2018 | INR | 161.65 | 161.85 | 158.15 | 158.85 | 158.85 | -1.75 (-1.09%) | 10,295 |
| 26 Dec 2018 | INR | 159 | 162 | 155 | 160.6 | 160.6 | +2.15 (+1.36%) | 25,077 |
| 24 Dec 2018 | INR | 165.1 | 165.1 | 157.55 | 158.45 | 158.45 | -6.05 (-3.68%) | 16,558 |
| 21 Dec 2018 | INR | 168.8 | 171.9 | 163.5 | 164.5 | 164.5 | -4.1 (-2.43%) | 21,913 |
| 20 Dec 2018 | INR | 170.1 | 173.8 | 166.8 | 168.6 | 168.6 | -1.3 (-0.77%) | 28,537 |
| 19 Dec 2018 | INR | 164.95 | 177 | 164.95 | 169.9 | 169.9 | +7.6 (+4.68%) | 125,832 |
| 18 Dec 2018 | INR | 152.05 | 165.5 | 151.6 | 162.3 | 162.3 | +9.55 (+6.25%) | 33,717 |
| 17 Dec 2018 | INR | 157.1 | 159.7 | 152.45 | 152.75 | 152.75 | -3.85 (-2.46%) | 9,562 |
