| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 164.4 | 164.95 | 157.7 | 160.75 | 160.75 | -2.25 (-1.38%) | 171,193 |
| 25 Jan 2019 | INR | 167 | 169 | 162.1 | 163 | 163 | -3.55 (-2.13%) | 163,994 |
| 24 Jan 2019 | INR | 165.7 | 167.8 | 163.65 | 166.55 | 166.55 | +2.3 (+1.40%) | 179,874 |
| 23 Jan 2019 | INR | 161.4 | 165.45 | 161.4 | 164.25 | 164.25 | +2.2 (+1.36%) | 106,390 |
| 22 Jan 2019 | INR | 161 | 162.95 | 159.3 | 162.05 | 162.05 | 0.0 (0.0%) | 86,017 |
| 21 Jan 2019 | INR | 164 | 164.45 | 160.6 | 162.05 | 162.05 | -1.45 (-0.89%) | 109,674 |
| 18 Jan 2019 | INR | 168.7 | 169.35 | 162.9 | 163.5 | 163.5 | -4.75 (-2.82%) | 114,240 |
| 17 Jan 2019 | INR | 162.5 | 171.55 | 161.55 | 168.25 | 168.25 | +4.7 (+2.87%) | 336,636 |
| 16 Jan 2019 | INR | 167 | 169 | 163 | 163.55 | 163.55 | -5.45 (-3.22%) | 237,841 |
| 15 Jan 2019 | INR | 171 | 173.2 | 167.8 | 169 | 169 | +1.4 (+0.84%) | 399,214 |
| 14 Jan 2019 | INR | 168.05 | 170.2 | 165.9 | 167.6 | 167.6 | -1.2 (-0.71%) | 219,483 |
| 11 Jan 2019 | INR | 164.2 | 170.9 | 161.2 | 168.8 | 168.8 | +5.1 (+3.12%) | 730,869 |
| 10 Jan 2019 | INR | 158 | 164.9 | 158 | 163.7 | 163.7 | +5.4 (+3.41%) | 938,858 |
| 9 Jan 2019 | INR | 158.2 | 159.5 | 156 | 158.3 | 158.3 | +1.7 (+1.09%) | 175,934 |
| 8 Jan 2019 | INR | 156.3 | 157.5 | 155.1 | 156.6 | 156.6 | -0.5 (-0.32%) | 329,476 |
| 7 Jan 2019 | INR | 157 | 158 | 155.3 | 157.1 | 157.1 | +1.85 (+1.19%) | 184,367 |
| 4 Jan 2019 | INR | 150.55 | 156 | 150 | 155.25 | 155.25 | +3.4 (+2.24%) | 283,332 |
| 3 Jan 2019 | INR | 153.8 | 155.9 | 150.45 | 151.85 | 151.85 | -2.95 (-1.91%) | 246,297 |
| 2 Jan 2019 | INR | 147.8 | 156.45 | 147.75 | 154.8 | 154.8 | +7.55 (+5.13%) | 2,265,585 |
| 1 Jan 2019 | INR | 147 | 148.4 | 146.55 | 147.25 | 147.25 | -0.95 (-0.64%) | 52,242 |
| 31 Dec 2018 | INR | 148.4 | 149.5 | 146.55 | 148.2 | 148.2 | +0.55 (+0.37%) | 167,972 |
| 28 Dec 2018 | INR | 144.1 | 148.35 | 144.1 | 147.65 | 147.65 | +4.6 (+3.22%) | 344,934 |
| 27 Dec 2018 | INR | 141.9 | 143.65 | 141.85 | 143.05 | 143.05 | +2.2 (+1.56%) | 410,051 |
| 26 Dec 2018 | INR | 143.2 | 143.2 | 140.3 | 140.85 | 140.85 | -3 (-2.09%) | 283,219 |
| 24 Dec 2018 | INR | 144.5 | 146.4 | 142.9 | 143.85 | 143.85 | -0.8 (-0.55%) | 760,731 |
| 21 Dec 2018 | INR | 147.15 | 148.45 | 142.75 | 144.65 | 144.65 | -2.5 (-1.70%) | 293,677 |
| 20 Dec 2018 | INR | 146.25 | 151.8 | 145.3 | 147.15 | 147.15 | +0.4 (+0.27%) | 383,029 |
| 19 Dec 2018 | INR | 145.25 | 149.1 | 144.45 | 146.75 | 146.75 | +1.5 (+1.03%) | 216,727 |
| 18 Dec 2018 | INR | 144 | 147.05 | 143.3 | 145.25 | 145.25 | +1.05 (+0.73%) | 182,295 |
| 17 Dec 2018 | INR | 145 | 146.1 | 143.55 | 144.2 | 144.2 | +0.05 (+0.03%) | 110,324 |
