| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,136.25 | 1,158.5 | 1,135.4 | 1,143.75 | 1,143.75 | +8.5 (+0.75%) | 3,582 |
| 25 Jan 2019 | INR | 1,148.2 | 1,155 | 1,133.6 | 1,135.25 | 1,135.25 | -6.5 (-0.57%) | 1,805 |
| 24 Jan 2019 | INR | 1,143.15 | 1,149.65 | 1,135.2 | 1,141.75 | 1,141.75 | -7.4 (-0.64%) | 1,668 |
| 23 Jan 2019 | INR | 1,151 | 1,155.1 | 1,144 | 1,149.15 | 1,149.15 | -1.65 (-0.14%) | 558 |
| 22 Jan 2019 | INR | 1,150.75 | 1,151 | 1,148 | 1,150.8 | 1,150.8 | +3.5 (+0.31%) | 1,117 |
| 21 Jan 2019 | INR | 1,151 | 1,151 | 1,142.65 | 1,147.3 | 1,147.3 | +5 (+0.44%) | 1,482 |
| 18 Jan 2019 | INR | 1,153.05 | 1,155.6 | 1,138 | 1,142.3 | 1,142.3 | -10.55 (-0.92%) | 1,473 |
| 17 Jan 2019 | INR | 1,157.95 | 1,159.95 | 1,133.6 | 1,152.85 | 1,152.85 | -2.75 (-0.24%) | 1,889 |
| 16 Jan 2019 | INR | 1,157 | 1,159 | 1,148 | 1,155.6 | 1,155.6 | +3.85 (+0.33%) | 1,814 |
| 15 Jan 2019 | INR | 1,154.95 | 1,159.5 | 1,150 | 1,151.75 | 1,151.75 | +4.05 (+0.35%) | 860 |
| 14 Jan 2019 | INR | 1,147 | 1,158.45 | 1,142 | 1,147.7 | 1,147.7 | +1.85 (+0.16%) | 2,175 |
| 11 Jan 2019 | INR | 1,151.9 | 1,154.95 | 1,144 | 1,145.85 | 1,145.85 | +1.9 (+0.17%) | 1,886 |
| 10 Jan 2019 | INR | 1,142 | 1,152 | 1,134 | 1,143.95 | 1,143.95 | -1.65 (-0.14%) | 2,951 |
| 9 Jan 2019 | INR | 1,147 | 1,154.2 | 1,142.6 | 1,145.6 | 1,145.6 | -3.4 (-0.30%) | 2,332 |
| 8 Jan 2019 | INR | 1,149.95 | 1,154.15 | 1,143 | 1,149 | 1,149 | -1.25 (-0.11%) | 5,200 |
| 7 Jan 2019 | INR | 1,188 | 1,188 | 1,143.45 | 1,150.25 | 1,150.25 | -7.25 (-0.63%) | 5,354 |
| 4 Jan 2019 | INR | 1,159.05 | 1,160 | 1,131 | 1,157.5 | 1,157.5 | +1.8 (+0.16%) | 1,923 |
| 3 Jan 2019 | INR | 1,160 | 1,160 | 1,155 | 1,155.7 | 1,155.7 | -3.55 (-0.31%) | 2,021 |
| 2 Jan 2019 | INR | 1,160 | 1,160 | 1,155 | 1,159.25 | 1,159.25 | +0.15 (+0.01%) | 1,039 |
| 1 Jan 2019 | INR | 1,186.35 | 1,186.4 | 1,155.45 | 1,159.1 | 1,159.1 | -0.15 (-0.01%) | 748 |
| 31 Dec 2018 | INR | 1,159 | 1,160.05 | 1,155 | 1,159.25 | 1,159.25 | +1.15 (+0.10%) | 1,089 |
| 28 Dec 2018 | INR | 1,151.25 | 1,175 | 1,151.25 | 1,158.1 | 1,158.1 | -7.75 (-0.66%) | 1,032 |
| 27 Dec 2018 | INR | 1,170 | 1,170 | 1,160 | 1,165.85 | 1,165.85 | +3.45 (+0.30%) | 1,194 |
| 26 Dec 2018 | INR | 1,144.05 | 1,175 | 1,143 | 1,162.4 | 1,162.4 | +16.05 (+1.40%) | 821 |
| 24 Dec 2018 | INR | 1,160.05 | 1,164.35 | 1,144.6 | 1,146.35 | 1,146.35 | -18.1 (-1.55%) | 2,172 |
| 21 Dec 2018 | INR | 1,172.9 | 1,172.95 | 1,159.75 | 1,164.45 | 1,164.45 | -4.25 (-0.36%) | 1,239 |
| 20 Dec 2018 | INR | 1,170 | 1,175 | 1,161 | 1,168.7 | 1,168.7 | -5.75 (-0.49%) | 2,398 |
| 19 Dec 2018 | INR | 1,185.55 | 1,199.9 | 1,172 | 1,174.45 | 1,174.45 | -19.6 (-1.64%) | 4,048 |
| 18 Dec 2018 | INR | 1,195.8 | 1,199.9 | 1,184 | 1,194.05 | 1,194.05 | -1.2 (-0.10%) | 823 |
| 17 Dec 2018 | INR | 1,185 | 1,200 | 1,180 | 1,195.25 | 1,195.25 | +8.1 (+0.68%) | 1,212 |
