| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 146 | 148.9 | 142.05 | 145.5 | 145.5 | -2.85 (-1.92%) | 37,214 |
| 25 Jan 2019 | INR | 147 | 159.95 | 144.65 | 148.35 | 148.35 | +0.85 (+0.58%) | 276,183 |
| 24 Jan 2019 | INR | 147 | 149.6 | 144 | 147.5 | 147.5 | +2.4 (+1.65%) | 39,882 |
| 23 Jan 2019 | INR | 146.15 | 146.2 | 143.15 | 145.1 | 145.1 | -2.15 (-1.46%) | 40,150 |
| 22 Jan 2019 | INR | 151.2 | 151.2 | 146.5 | 147.25 | 147.25 | -2.75 (-1.83%) | 31,363 |
| 21 Jan 2019 | INR | 153.5 | 158.35 | 148.2 | 150 | 150 | -3.45 (-2.25%) | 100,158 |
| 18 Jan 2019 | INR | 156.45 | 160.8 | 151.3 | 153.45 | 153.45 | -1.75 (-1.13%) | 120,300 |
| 17 Jan 2019 | INR | 162.8 | 162.8 | 147.1 | 155.2 | 155.2 | -7.9 (-4.84%) | 192,759 |
| 16 Jan 2019 | INR | 150.55 | 165 | 150 | 163.1 | 163.1 | +13.95 (+9.35%) | 737,331 |
| 15 Jan 2019 | INR | 136.3 | 154.75 | 130.05 | 149.15 | 149.15 | +12.9 (+9.47%) | 462,995 |
| 14 Jan 2019 | INR | 141.45 | 141.7 | 135.15 | 136.25 | 136.25 | -4.9 (-3.47%) | 90,345 |
| 11 Jan 2019 | INR | 145.85 | 145.85 | 140.25 | 141.15 | 141.15 | -4.05 (-2.79%) | 98,340 |
| 10 Jan 2019 | INR | 149.5 | 151.7 | 144.2 | 145.2 | 145.2 | -4.3 (-2.88%) | 118,670 |
| 9 Jan 2019 | INR | 154.45 | 154.85 | 148 | 149.5 | 149.5 | -3.5 (-2.29%) | 89,677 |
| 8 Jan 2019 | INR | 156.5 | 156.5 | 151.25 | 153 | 153 | -0.05 (-0.03%) | 90,029 |
| 7 Jan 2019 | INR | 159 | 160.65 | 149.05 | 153.05 | 153.05 | -5 (-3.16%) | 310,194 |
| 4 Jan 2019 | INR | 163 | 163.95 | 157.2 | 158.05 | 158.05 | -4.9 (-3.01%) | 133,004 |
| 3 Jan 2019 | INR | 169.5 | 170 | 162.1 | 162.95 | 162.95 | -4.05 (-2.43%) | 184,403 |
| 2 Jan 2019 | INR | 175.5 | 175.5 | 165.9 | 167 | 167 | -7.3 (-4.19%) | 186,247 |
| 1 Jan 2019 | INR | 178 | 178 | 173 | 174.3 | 174.3 | -4.55 (-2.54%) | 95,183 |
| 31 Dec 2018 | INR | 162.2 | 181.55 | 162.2 | 178.85 | 178.85 | -6.95 (-3.74%) | 935,567 |
| 28 Dec 2018 | INR | 185 | 187.3 | 184 | 185.8 | 185.8 | +0.7 (+0.38%) | 42,522 |
| 27 Dec 2018 | INR | 187.5 | 191.35 | 184.15 | 185.1 | 185.1 | -2.35 (-1.25%) | 33,603 |
| 26 Dec 2018 | INR | 188.15 | 189.45 | 185.1 | 187.45 | 187.45 | -2.95 (-1.55%) | 54,760 |
| 24 Dec 2018 | INR | 193 | 193.9 | 188.3 | 190.4 | 190.4 | -1.95 (-1.01%) | 42,256 |
| 21 Dec 2018 | INR | 193.1 | 198 | 190 | 192.35 | 192.35 | -0.7 (-0.36%) | 93,229 |
| 20 Dec 2018 | INR | 190 | 194.2 | 188 | 193.05 | 193.05 | +2.65 (+1.39%) | 65,797 |
| 19 Dec 2018 | INR | 190 | 192.15 | 187.9 | 190.4 | 190.4 | +2.85 (+1.52%) | 119,125 |
| 18 Dec 2018 | INR | 187 | 189 | 182.6 | 187.55 | 187.55 | +0.4 (+0.21%) | 60,393 |
| 17 Dec 2018 | INR | 184.1 | 190.9 | 181.15 | 187.15 | 187.15 | +3.9 (+2.13%) | 136,116 |
