| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | INR | 1,260.2 | 1,288.7 | 1,243 | 1,264.65 | 1,264.65 | +5.75 (+0.46%) | 74,900 |
| 29 Jan 2019 | INR | 1,238.05 | 1,264 | 1,222.05 | 1,258.9 | 1,258.9 | +23.75 (+1.92%) | 213,430 |
| 28 Jan 2019 | INR | 1,256 | 1,264.4 | 1,212 | 1,235.15 | 1,235.15 | -19.45 (-1.55%) | 61,120 |
| 25 Jan 2019 | INR | 1,264.95 | 1,274 | 1,245.25 | 1,254.6 | 1,254.6 | -3.75 (-0.30%) | 34,340 |
| 24 Jan 2019 | INR | 1,298.35 | 1,298.6 | 1,250 | 1,258.35 | 1,258.35 | -34.85 (-2.69%) | 144,810 |
| 23 Jan 2019 | INR | 1,309.15 | 1,312.8 | 1,290 | 1,293.2 | 1,293.2 | -15.95 (-1.22%) | 24,270 |
| 22 Jan 2019 | INR | 1,284 | 1,316.8 | 1,280.95 | 1,309.15 | 1,309.15 | +28.05 (+2.19%) | 217,820 |
| 21 Jan 2019 | INR | 1,281.2 | 1,303 | 1,275 | 1,281.1 | 1,281.1 | +5 (+0.39%) | 222,940 |
| 18 Jan 2019 | INR | 1,290 | 1,294.3 | 1,274 | 1,276.1 | 1,276.1 | -10.6 (-0.82%) | 32,130 |
| 17 Jan 2019 | INR | 1,287 | 1,297 | 1,279.1 | 1,286.7 | 1,286.7 | -0.75 (-0.06%) | 44,050 |
| 16 Jan 2019 | INR | 1,283.7 | 1,300 | 1,280.55 | 1,287.45 | 1,287.45 | -5.75 (-0.44%) | 53,820 |
| 15 Jan 2019 | INR | 1,310 | 1,326.7 | 1,272.5 | 1,293.2 | 1,293.2 | -14.15 (-1.08%) | 107,130 |
| 14 Jan 2019 | INR | 1,350 | 1,357.4 | 1,301.1 | 1,307.35 | 1,307.35 | -38.25 (-2.84%) | 108,920 |
| 11 Jan 2019 | INR | 1,305 | 1,358 | 1,304.95 | 1,345.6 | 1,345.6 | +45 (+3.46%) | 161,060 |
| 10 Jan 2019 | INR | 1,301.2 | 1,304 | 1,298.55 | 1,300.6 | 1,300.6 | +1 (+0.08%) | 22,790 |
| 9 Jan 2019 | INR | 1,307.7 | 1,314.25 | 1,292.6 | 1,299.6 | 1,299.6 | +0.2 (+0.02%) | 49,090 |
| 8 Jan 2019 | INR | 1,307 | 1,309.05 | 1,292 | 1,299.4 | 1,299.4 | -2.4 (-0.18%) | 39,950 |
| 7 Jan 2019 | INR | 1,317.75 | 1,317.75 | 1,299 | 1,301.8 | 1,301.8 | -1.85 (-0.14%) | 30,120 |
| 4 Jan 2019 | INR | 1,314.9 | 1,318.95 | 1,295.6 | 1,303.65 | 1,303.65 | -5.3 (-0.40%) | 53,250 |
| 3 Jan 2019 | INR | 1,318.9 | 1,330 | 1,302.2 | 1,308.95 | 1,308.95 | -10.3 (-0.78%) | 51,340 |
| 2 Jan 2019 | INR | 1,320 | 1,330 | 1,311.3 | 1,319.25 | 1,319.25 | +0.05 (+0.0%) | 56,710 |
| 1 Jan 2019 | INR | 1,335 | 1,336.75 | 1,312.2 | 1,319.2 | 1,319.2 | -17.55 (-1.31%) | 66,090 |
| 31 Dec 2018 | INR | 1,315 | 1,344.95 | 1,305.9 | 1,336.75 | 1,336.75 | +23.45 (+1.79%) | 104,260 |
| 28 Dec 2018 | INR | 1,319.95 | 1,323.35 | 1,309.05 | 1,313.3 | 1,313.3 | +4.3 (+0.33%) | 50,650 |
| 27 Dec 2018 | INR | 1,310 | 1,323 | 1,302.45 | 1,309 | 1,309 | +13.7 (+1.06%) | 72,900 |
| 26 Dec 2018 | INR | 1,301.2 | 1,318 | 1,285 | 1,295.3 | 1,295.3 | -6.85 (-0.53%) | 125,510 |
| 24 Dec 2018 | INR | 1,304.3 | 1,318 | 1,299 | 1,302.15 | 1,302.15 | -0.55 (-0.04%) | 66,100 |
| 21 Dec 2018 | INR | 1,315 | 1,325 | 1,295 | 1,302.7 | 1,302.7 | -11.45 (-0.87%) | 193,850 |
| 20 Dec 2018 | INR | 1,344.8 | 1,345.45 | 1,296.4 | 1,314.15 | 1,314.15 | -19.95 (-1.50%) | 249,610 |
| 19 Dec 2018 | INR | 1,323 | 1,361.3 | 1,280.1 | 1,334.1 | 1,334.1 | +0.15 (+0.01%) | 722,700 |
