| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,132.45 | 1,138 | 1,107.2 | 1,116.25 | 1,116.25 | -15.7 (-1.39%) | 9,966 |
| 25 Jan 2019 | INR | 1,150.65 | 1,152.3 | 1,121.05 | 1,131.95 | 1,131.95 | -14.15 (-1.23%) | 735 |
| 24 Jan 2019 | INR | 1,165 | 1,165 | 1,140.75 | 1,146.1 | 1,146.1 | -23.5 (-2.01%) | 467 |
| 23 Jan 2019 | INR | 1,139.4 | 1,179.6 | 1,139.4 | 1,169.6 | 1,169.6 | +18.5 (+1.61%) | 14,798 |
| 22 Jan 2019 | INR | 1,155 | 1,155.15 | 1,140 | 1,151.1 | 1,151.1 | -10.25 (-0.88%) | 181 |
| 21 Jan 2019 | INR | 1,163.45 | 1,167.45 | 1,150.1 | 1,161.35 | 1,161.35 | -9.4 (-0.80%) | 233 |
| 18 Jan 2019 | INR | 1,175 | 1,176.05 | 1,166 | 1,170.75 | 1,170.75 | +8.7 (+0.75%) | 231 |
| 17 Jan 2019 | INR | 1,176.15 | 1,191.7 | 1,146.4 | 1,162.05 | 1,162.05 | -23.85 (-2.01%) | 14,566 |
| 16 Jan 2019 | INR | 1,191.3 | 1,191.85 | 1,181 | 1,185.9 | 1,185.9 | +2.5 (+0.21%) | 684 |
| 15 Jan 2019 | INR | 1,195 | 1,213 | 1,180 | 1,183.4 | 1,183.4 | -11.55 (-0.97%) | 12,857 |
| 14 Jan 2019 | INR | 1,188.1 | 1,203.3 | 1,188 | 1,194.95 | 1,194.95 | -6.9 (-0.57%) | 244 |
| 11 Jan 2019 | INR | 1,212.25 | 1,219 | 1,188.4 | 1,201.85 | 1,201.85 | -5.35 (-0.44%) | 7,215 |
| 10 Jan 2019 | INR | 1,210.5 | 1,219 | 1,200.5 | 1,207.2 | 1,207.2 | +6.35 (+0.53%) | 675 |
| 9 Jan 2019 | INR | 1,210 | 1,215.95 | 1,192.95 | 1,200.85 | 1,200.85 | -5.35 (-0.44%) | 320 |
| 8 Jan 2019 | INR | 1,224.95 | 1,237 | 1,204.4 | 1,206.2 | 1,206.2 | -4.9 (-0.40%) | 10,199 |
| 7 Jan 2019 | INR | 1,220.95 | 1,254.65 | 1,205 | 1,211.1 | 1,211.1 | -23.4 (-1.90%) | 449 |
| 4 Jan 2019 | INR | 1,249 | 1,258 | 1,225.6 | 1,234.5 | 1,234.5 | -9.65 (-0.78%) | 7,291 |
| 3 Jan 2019 | INR | 1,244.8 | 1,249.65 | 1,240 | 1,244.15 | 1,244.15 | +1.45 (+0.12%) | 829 |
| 2 Jan 2019 | INR | 1,255 | 1,266 | 1,238.05 | 1,242.7 | 1,242.7 | -19.4 (-1.54%) | 445 |
| 1 Jan 2019 | INR | 1,268.4 | 1,281.65 | 1,251.05 | 1,262.1 | 1,262.1 | -15.25 (-1.19%) | 393 |
| 31 Dec 2018 | INR | 1,209 | 1,295.8 | 1,207.75 | 1,277.35 | 1,277.35 | +57.85 (+4.74%) | 2,670 |
| 28 Dec 2018 | INR | 1,172.5 | 1,230 | 1,169 | 1,219.5 | 1,219.5 | +42.8 (+3.64%) | 15,604 |
| 27 Dec 2018 | INR | 1,158.6 | 1,199.7 | 1,158.6 | 1,176.7 | 1,176.7 | +19.7 (+1.70%) | 747 |
| 26 Dec 2018 | INR | 1,153.9 | 1,162 | 1,142.5 | 1,157 | 1,157 | +4.15 (+0.36%) | 783 |
| 24 Dec 2018 | INR | 1,162.15 | 1,167.05 | 1,145 | 1,152.85 | 1,152.85 | -25.1 (-2.13%) | 1,722 |
| 21 Dec 2018 | INR | 1,166.95 | 1,185 | 1,155.75 | 1,177.95 | 1,177.95 | -1.05 (-0.09%) | 536 |
| 20 Dec 2018 | INR | 1,175.55 | 1,188.75 | 1,161 | 1,179 | 1,179 | -0.25 (-0.02%) | 327 |
| 19 Dec 2018 | INR | 1,185.4 | 1,207 | 1,168 | 1,179.25 | 1,179.25 | +2.6 (+0.22%) | 7,379 |
| 18 Dec 2018 | INR | 1,168.95 | 1,197.2 | 1,168.6 | 1,176.65 | 1,176.65 | -14.25 (-1.20%) | 695 |
| 17 Dec 2018 | INR | 1,217.3 | 1,220 | 1,175 | 1,190.9 | 1,190.9 | -16.05 (-1.33%) | 753 |
