| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 119.75 | 119.75 | 112.1 | 115.25 | 115.25 | -2.3 (-1.96%) | 75,055 |
| 25 Jan 2019 | INR | 117.65 | 118.7 | 116.95 | 117.55 | 117.55 | +0.15 (+0.13%) | 11,540 |
| 24 Jan 2019 | INR | 117 | 118.4 | 116.75 | 117.4 | 117.4 | -0.3 (-0.25%) | 9,836 |
| 23 Jan 2019 | INR | 119.1 | 119.1 | 116.6 | 117.7 | 117.7 | -0.6 (-0.51%) | 18,863 |
| 22 Jan 2019 | INR | 117.75 | 121.7 | 116.2 | 118.3 | 118.3 | -1 (-0.84%) | 11,930 |
| 21 Jan 2019 | INR | 121.5 | 123 | 116.5 | 119.3 | 119.3 | -1.25 (-1.04%) | 16,120 |
| 18 Jan 2019 | INR | 112.1 | 124.6 | 111.65 | 120.55 | 120.55 | +9.2 (+8.26%) | 145,981 |
| 17 Jan 2019 | INR | 113.25 | 114.4 | 111.1 | 111.35 | 111.35 | -1.4 (-1.24%) | 10,059 |
| 16 Jan 2019 | INR | 113.7 | 114 | 112 | 112.75 | 112.75 | -0.05 (-0.04%) | 24,400 |
| 15 Jan 2019 | INR | 115.5 | 115.55 | 112.05 | 112.8 | 112.8 | -0.4 (-0.35%) | 28,207 |
| 14 Jan 2019 | INR | 113 | 116 | 113 | 113.2 | 113.2 | -0.8 (-0.70%) | 41,448 |
| 11 Jan 2019 | INR | 113.4 | 116.85 | 111.15 | 114 | 114 | -0.1 (-0.09%) | 141,788 |
| 10 Jan 2019 | INR | 117 | 119 | 113.8 | 114.1 | 114.1 | -3.4 (-2.89%) | 28,986 |
| 9 Jan 2019 | INR | 116.1 | 118 | 116.1 | 117.5 | 117.5 | +1.15 (+0.99%) | 12,097 |
| 8 Jan 2019 | INR | 115 | 117.45 | 113.15 | 116.35 | 116.35 | +2.15 (+1.88%) | 14,980 |
| 7 Jan 2019 | INR | 112.35 | 115.5 | 112.25 | 114.2 | 114.2 | +0.65 (+0.57%) | 9,321 |
| 4 Jan 2019 | INR | 112 | 115 | 112 | 113.55 | 113.55 | +1.6 (+1.43%) | 7,799 |
| 3 Jan 2019 | INR | 109 | 112.6 | 109 | 111.95 | 111.95 | +2.2 (+2.00%) | 12,497 |
| 2 Jan 2019 | INR | 108.9 | 111.1 | 108.9 | 109.75 | 109.75 | +0.5 (+0.46%) | 6,636 |
| 1 Jan 2019 | INR | 109 | 110.95 | 108.1 | 109.25 | 109.25 | -0.45 (-0.41%) | 24,402 |
| 31 Dec 2018 | INR | 107 | 111.7 | 107 | 109.7 | 109.7 | +1.95 (+1.81%) | 21,215 |
| 28 Dec 2018 | INR | 106.4 | 108.5 | 106.4 | 107.75 | 107.75 | +0.6 (+0.56%) | 15,085 |
| 27 Dec 2018 | INR | 108 | 109.6 | 106.55 | 107.15 | 107.15 | -1.55 (-1.43%) | 5,751 |
| 26 Dec 2018 | INR | 108.45 | 109.5 | 106.1 | 108.7 | 108.7 | +0.45 (+0.42%) | 3,156 |
| 24 Dec 2018 | INR | 109 | 110.1 | 107.75 | 108.25 | 108.25 | -1.9 (-1.72%) | 6,196 |
| 21 Dec 2018 | INR | 109 | 111 | 108.35 | 110.15 | 110.15 | +0.45 (+0.41%) | 29,072 |
| 20 Dec 2018 | INR | 109.55 | 110.95 | 109.5 | 109.7 | 109.7 | -0.55 (-0.50%) | 17,065 |
| 19 Dec 2018 | INR | 109.55 | 111.5 | 109.55 | 110.25 | 110.25 | +0.9 (+0.82%) | 18,971 |
| 18 Dec 2018 | INR | 109.1 | 110.95 | 109.1 | 109.35 | 109.35 | -0.85 (-0.77%) | 5,461 |
| 17 Dec 2018 | INR | 108 | 110.95 | 108 | 110.2 | 110.2 | +1.1 (+1.01%) | 2,713 |
