| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,025.5111 | 1,095 | 1,020.9556 | 1,084.4 | 487.9802 | +54.244 (+5.27%) | 103,993 |
| 25 Jan 2019 | INR | 1,068 | 1,068 | 1,020.2 | 1,030.1556 | 463.5703 | -25.2 (-2.39%) | 87,697 |
| 24 Jan 2019 | INR | 1,058.2444 | 1,068 | 1,050 | 1,055.3556 | 474.9103 | -2.889 (-0.27%) | 28,011 |
| 23 Jan 2019 | INR | 1,057 | 1,072.8 | 1,036.1556 | 1,058.2444 | 476.2102 | +13.489 (+1.29%) | 413,755 |
| 22 Jan 2019 | INR | 1,072 | 1,078.9556 | 1,039.4 | 1,044.7556 | 470.1403 | -35.044 (-3.25%) | 283,533 |
| 21 Jan 2019 | INR | 1,099.1111 | 1,113.1111 | 1,074 | 1,079.8 | 485.9102 | -19.311 (-1.76%) | 25,915 |
| 18 Jan 2019 | INR | 1,120 | 1,120 | 1,095 | 1,099.1111 | 494.6002 | -12.8 (-1.15%) | 57,657 |
| 17 Jan 2019 | INR | 1,135.5556 | 1,141 | 1,107.9556 | 1,111.9111 | 500.3602 | -21.733 (-1.92%) | 136,444 |
| 16 Jan 2019 | INR | 1,140 | 1,144.7556 | 1,120.1111 | 1,133.6444 | 510.1402 | -3.8 (-0.33%) | 31,975 |
| 15 Jan 2019 | INR | 1,129.2444 | 1,150 | 1,129.2444 | 1,137.4444 | 511.8502 | +8.244 (+0.73%) | 33,791 |
| 14 Jan 2019 | INR | 1,165 | 1,169.9556 | 1,118.2 | 1,129.2 | 508.1403 | -45.156 (-3.85%) | 117,344 |
| 11 Jan 2019 | INR | 1,188 | 1,199.8 | 1,166.5556 | 1,174.3556 | 528.4603 | -10.6 (-0.89%) | 39,275 |
| 10 Jan 2019 | INR | 1,195 | 1,210 | 1,174.9556 | 1,184.9556 | 533.2303 | +11.6 (+0.99%) | 206,928 |
| 9 Jan 2019 | INR | 1,150 | 1,197.8 | 1,141.3556 | 1,173.3556 | 528.0103 | +25.556 (+2.23%) | 109,695 |
| 8 Jan 2019 | INR | 1,147 | 1,156.4 | 1,136.3556 | 1,147.8 | 516.5103 | +8.156 (+0.72%) | 30,677 |
| 7 Jan 2019 | INR | 1,182 | 1,196 | 1,133.1111 | 1,139.6444 | 512.8402 | -39.267 (-3.33%) | 1,380,872 |
| 4 Jan 2019 | INR | 1,144.8 | 1,184.9556 | 1,138.1111 | 1,178.9111 | 530.5103 | +34.067 (+2.98%) | 110,862 |
| 3 Jan 2019 | INR | 1,144 | 1,149.5111 | 1,126.8 | 1,144.8444 | 515.1802 | +3.8 (+0.33%) | 57,053 |
| 2 Jan 2019 | INR | 1,131.9111 | 1,148.9111 | 1,121.3111 | 1,141.0444 | 513.4702 | +12.244 (+1.08%) | 83,004 |
| 1 Jan 2019 | INR | 1,139.5111 | 1,139.5111 | 1,121.1556 | 1,128.8 | 507.9603 | +1.289 (+0.11%) | 11,962 |
| 31 Dec 2018 | INR | 1,160 | 1,173 | 1,123 | 1,127.5111 | 507.3802 | -34.245 (-2.95%) | 78,444 |
| 28 Dec 2018 | INR | 1,128.8 | 1,167 | 1,120 | 1,161.7556 | 522.7903 | +43.6 (+3.90%) | 282,244 |
| 27 Dec 2018 | INR | 1,091.5111 | 1,124.7556 | 1,066.1111 | 1,118.1556 | 503.1703 | +38.556 (+3.57%) | 334,277 |
| 26 Dec 2018 | INR | 1,067 | 1,103.8444 | 1,038.5111 | 1,079.6 | 485.8202 | +5.444 (+0.51%) | 264,822 |
| 24 Dec 2018 | INR | 1,087 | 1,087 | 1,062 | 1,074.1556 | 483.3703 | -12.844 (-1.18%) | 59,468 |
| 21 Dec 2018 | INR | 1,084.2444 | 1,095.7556 | 1,075 | 1,087 | 489.1502 | +4.4 (+0.41%) | 32,366 |
| 20 Dec 2018 | INR | 1,073.0444 | 1,089 | 1,063 | 1,082.6 | 487.1702 | +3.089 (+0.29%) | 29,764 |
| 19 Dec 2018 | INR | 1,078.2 | 1,084 | 1,062.1111 | 1,079.5111 | 485.7802 | +12.067 (+1.13%) | 32,733 |
| 18 Dec 2018 | INR | 1,055 | 1,070 | 1,047.0444 | 1,067.4444 | 480.3502 | +6.933 (+0.65%) | 39,753 |
| 17 Dec 2018 | INR | 1,062.1111 | 1,066.6 | 1,045 | 1,060.5111 | 477.2302 | -8.933 (-0.84%) | 39,295 |
