| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 133 | 133 | 124 | 124.6 | 124.6 | -5.9 (-4.52%) | 15,665 |
| 25 Jan 2019 | INR | 135.05 | 135.05 | 129.1 | 130.5 | 130.5 | -2.35 (-1.77%) | 15,748 |
| 24 Jan 2019 | INR | 140 | 140 | 130 | 132.85 | 132.85 | -2.1 (-1.56%) | 20,874 |
| 23 Jan 2019 | INR | 140.95 | 141 | 134.15 | 134.95 | 134.95 | -3.35 (-2.42%) | 11,090 |
| 22 Jan 2019 | INR | 144.9 | 144.9 | 137 | 138.3 | 138.3 | -2.2 (-1.57%) | 15,148 |
| 21 Jan 2019 | INR | 146.6 | 146.6 | 139.5 | 140.5 | 140.5 | -2.8 (-1.95%) | 14,159 |
| 18 Jan 2019 | INR | 150.95 | 150.95 | 142.1 | 143.3 | 143.3 | -4.8 (-3.24%) | 14,967 |
| 17 Jan 2019 | INR | 149.85 | 149.9 | 146.25 | 148.1 | 148.1 | 0.0 (0.0%) | 20,834 |
| 16 Jan 2019 | INR | 150.25 | 151.75 | 147.5 | 148.1 | 148.1 | -0.8 (-0.54%) | 15,745 |
| 15 Jan 2019 | INR | 148.45 | 152.5 | 148.05 | 148.9 | 148.9 | +2 (+1.36%) | 44,270 |
| 14 Jan 2019 | INR | 148.5 | 150.05 | 146 | 146.9 | 146.9 | -1.1 (-0.74%) | 12,030 |
| 11 Jan 2019 | INR | 153.4 | 153.4 | 147.45 | 148 | 148 | -3.9 (-2.57%) | 13,895 |
| 10 Jan 2019 | INR | 148.05 | 155.7 | 147.5 | 151.9 | 151.9 | +2.85 (+1.91%) | 37,817 |
| 9 Jan 2019 | INR | 152.9 | 154.5 | 148.15 | 149.05 | 149.05 | -3.7 (-2.42%) | 17,782 |
| 8 Jan 2019 | INR | 149.5 | 156 | 149.5 | 152.75 | 152.75 | +2.5 (+1.66%) | 37,992 |
| 7 Jan 2019 | INR | 154 | 155 | 149.2 | 150.25 | 150.25 | +3.6 (+2.45%) | 34,744 |
| 4 Jan 2019 | INR | 144.85 | 150.8 | 144.8 | 146.65 | 146.65 | -0.35 (-0.24%) | 16,793 |
| 3 Jan 2019 | INR | 147.3 | 150 | 146.05 | 147 | 147 | 0.0 (0.0%) | 7,369 |
| 2 Jan 2019 | INR | 147.15 | 150.85 | 146.55 | 147 | 147 | -1.65 (-1.11%) | 12,083 |
| 1 Jan 2019 | INR | 147.75 | 153.45 | 146.25 | 148.65 | 148.65 | +2.4 (+1.64%) | 20,112 |
| 31 Dec 2018 | INR | 146.25 | 148.5 | 146 | 146.25 | 146.25 | -0.6 (-0.41%) | 9,250 |
| 28 Dec 2018 | INR | 151.15 | 152.9 | 146 | 146.85 | 146.85 | -1.35 (-0.91%) | 20,013 |
| 27 Dec 2018 | INR | 151.95 | 156.25 | 148 | 148.2 | 148.2 | -0.7 (-0.47%) | 25,402 |
| 26 Dec 2018 | INR | 145.45 | 153.15 | 143 | 148.9 | 148.9 | +3.45 (+2.37%) | 11,313 |
| 24 Dec 2018 | INR | 150.05 | 150.05 | 144.15 | 145.45 | 145.45 | -5.15 (-3.42%) | 17,547 |
| 21 Dec 2018 | INR | 152.8 | 157 | 150 | 150.6 | 150.6 | -3.15 (-2.05%) | 34,283 |
| 20 Dec 2018 | INR | 156.95 | 157.9 | 152.25 | 153.75 | 153.75 | -6.4 (-4.00%) | 69,411 |
| 19 Dec 2018 | INR | 153.1 | 174.9 | 152.05 | 160.15 | 160.15 | +14.4 (+9.88%) | 373,316 |
| 18 Dec 2018 | INR | 150.95 | 150.95 | 144.15 | 145.75 | 145.75 | -0.8 (-0.55%) | 12,592 |
| 17 Dec 2018 | INR | 151.25 | 151.3 | 145.65 | 146.55 | 146.55 | -0.55 (-0.37%) | 3,497 |
