| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 155.25 | 158.4 | 140 | 149.8 | 149.8 | -5.95 (-3.82%) | 443,282 |
| 25 Jan 2019 | INR | 157.7 | 158.9 | 155 | 155.75 | 155.75 | -2.65 (-1.67%) | 214,327 |
| 24 Jan 2019 | INR | 158.9 | 159.4 | 157.2 | 158.4 | 158.4 | -1.45 (-0.91%) | 99,103 |
| 23 Jan 2019 | INR | 160 | 161.55 | 158.15 | 159.85 | 159.85 | -1.2 (-0.75%) | 100,175 |
| 22 Jan 2019 | INR | 162 | 165.85 | 159.55 | 161.05 | 161.05 | -0.95 (-0.59%) | 192,709 |
| 21 Jan 2019 | INR | 163 | 172.2 | 160.65 | 162 | 162 | -0.8 (-0.49%) | 381,956 |
| 18 Jan 2019 | INR | 166.85 | 167.5 | 160 | 162.8 | 162.8 | -2.1 (-1.27%) | 75,826 |
| 17 Jan 2019 | INR | 162 | 165.6 | 161.6 | 164.9 | 164.9 | +1.85 (+1.13%) | 115,489 |
| 16 Jan 2019 | INR | 163.35 | 165.9 | 161.5 | 163.05 | 163.05 | +0.45 (+0.28%) | 74,629 |
| 15 Jan 2019 | INR | 166.5 | 166.65 | 161.75 | 162.6 | 162.6 | -3.05 (-1.84%) | 133,570 |
| 14 Jan 2019 | INR | 168 | 170.6 | 165.15 | 165.65 | 165.65 | -2.1 (-1.25%) | 75,595 |
| 11 Jan 2019 | INR | 169.25 | 169.95 | 165.25 | 167.75 | 167.75 | -0.2 (-0.12%) | 80,202 |
| 10 Jan 2019 | INR | 170.85 | 175 | 166.6 | 167.95 | 167.95 | -2.5 (-1.47%) | 212,923 |
| 9 Jan 2019 | INR | 169.35 | 172.45 | 166.9 | 170.45 | 170.45 | +2.5 (+1.49%) | 124,361 |
| 8 Jan 2019 | INR | 166.65 | 170 | 165 | 167.95 | 167.95 | +0.9 (+0.54%) | 174,481 |
| 7 Jan 2019 | INR | 161 | 168.95 | 161 | 167.05 | 167.05 | +4.65 (+2.86%) | 105,103 |
| 4 Jan 2019 | INR | 160.1 | 164.7 | 159.2 | 162.4 | 162.4 | +1.95 (+1.22%) | 125,185 |
| 3 Jan 2019 | INR | 162 | 166.85 | 158.2 | 160.45 | 160.45 | -4.7 (-2.85%) | 195,791 |
| 2 Jan 2019 | INR | 161 | 169.95 | 161 | 165.15 | 165.15 | +1.85 (+1.13%) | 152,593 |
| 1 Jan 2019 | INR | 163.8 | 164.5 | 160.85 | 163.3 | 163.3 | -2.75 (-1.66%) | 119,620 |
| 31 Dec 2018 | INR | 158.2 | 168.6 | 155 | 166.05 | 166.05 | +9.8 (+6.27%) | 510,155 |
| 28 Dec 2018 | INR | 140.8 | 159.6 | 140 | 156.25 | 156.25 | +15.95 (+11.37%) | 966,290 |
| 27 Dec 2018 | INR | 138.65 | 147.3 | 136.8 | 140.3 | 140.3 | +2.2 (+1.59%) | 10,445,668 |
| 26 Dec 2018 | INR | 139.2 | 141.4 | 135 | 138.1 | 138.1 | -1.95 (-1.39%) | 51,064 |
| 24 Dec 2018 | INR | 148.6 | 148.6 | 138.65 | 140.05 | 140.05 | -5.5 (-3.78%) | 121,556 |
| 21 Dec 2018 | INR | 146.85 | 151.45 | 142.75 | 145.55 | 145.55 | -0.9 (-0.61%) | 77,669 |
| 20 Dec 2018 | INR | 146.75 | 152 | 145.3 | 146.45 | 146.45 | -0.15 (-0.10%) | 82,558 |
| 19 Dec 2018 | INR | 150.25 | 150.25 | 145.05 | 146.6 | 146.6 | -3.3 (-2.20%) | 112,626 |
| 18 Dec 2018 | INR | 148.25 | 153.15 | 147.9 | 149.9 | 149.9 | +0.6 (+0.40%) | 152,218 |
| 17 Dec 2018 | INR | 150 | 152.4 | 147.4 | 149.3 | 149.3 | -0.55 (-0.37%) | 115,555 |
