| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 112.3 | 114.8 | 111 | 113.9 | 110.6169 | +1.6 (+1.42%) | 1,061,514 |
| 25 Jan 2019 | INR | 117.9 | 119.3 | 111.4 | 112.3 | 109.063 | -4.9 (-4.18%) | 1,488,229 |
| 24 Jan 2019 | INR | 117 | 118.4 | 116.2 | 117.2 | 113.8218 | +0.4 (+0.34%) | 1,269,245 |
| 23 Jan 2019 | INR | 117.9 | 118.4 | 116.1 | 116.8 | 113.4333 | -1.05 (-0.89%) | 825,011 |
| 22 Jan 2019 | INR | 115.95 | 118.5 | 114.6 | 117.85 | 114.453 | +2.15 (+1.86%) | 2,328,975 |
| 21 Jan 2019 | INR | 117.2 | 117.6 | 115.1 | 115.7 | 112.365 | -1.25 (-1.07%) | 935,417 |
| 18 Jan 2019 | INR | 119.25 | 119.25 | 115.7 | 116.95 | 113.579 | -1.4 (-1.18%) | 1,500,283 |
| 17 Jan 2019 | INR | 122.6 | 123.45 | 118.05 | 118.35 | 114.9386 | -4.05 (-3.31%) | 2,852,535 |
| 16 Jan 2019 | INR | 128 | 128 | 121.8 | 122.4 | 118.8719 | -3.8 (-3.01%) | 6,296,038 |
| 15 Jan 2019 | INR | 122 | 127 | 120.5 | 126.2 | 122.5623 | +4.45 (+3.66%) | 2,226,419 |
| 14 Jan 2019 | INR | 123.3 | 124.4 | 121.05 | 121.75 | 118.2406 | -1.6 (-1.30%) | 813,147 |
| 11 Jan 2019 | INR | 125.5 | 125.9 | 122.25 | 123.35 | 119.7945 | -2.1 (-1.67%) | 1,074,106 |
| 10 Jan 2019 | INR | 125.4 | 127.75 | 124.3 | 125.45 | 121.834 | +0.55 (+0.44%) | 771,811 |
| 9 Jan 2019 | INR | 125.7 | 126 | 123.7 | 124.9 | 121.2998 | 0.0 (0.0%) | 915,169 |
| 8 Jan 2019 | INR | 125.65 | 127.3 | 124.4 | 124.9 | 121.2998 | -0.8 (-0.64%) | 769,969 |
| 7 Jan 2019 | INR | 127.9 | 127.9 | 124.5 | 125.7 | 122.0768 | -1.2 (-0.95%) | 949,595 |
| 4 Jan 2019 | INR | 125 | 127.45 | 124 | 126.9 | 123.2422 | +2.05 (+1.64%) | 1,153,470 |
| 3 Jan 2019 | INR | 124.8 | 126.2 | 124.2 | 124.85 | 121.2513 | -0.15 (-0.12%) | 574,906 |
| 2 Jan 2019 | INR | 126 | 127.75 | 124.6 | 125 | 121.3969 | -1.65 (-1.30%) | 1,098,546 |
| 1 Jan 2019 | INR | 125 | 127 | 124.75 | 126.65 | 122.9994 | +1.65 (+1.32%) | 623,948 |
| 31 Dec 2018 | INR | 126.9 | 127.8 | 124.7 | 125 | 121.3969 | -1.7 (-1.34%) | 1,185,657 |
| 28 Dec 2018 | INR | 126.4 | 127.45 | 124.45 | 126.7 | 123.0479 | +0.45 (+0.36%) | 1,251,260 |
| 27 Dec 2018 | INR | 128 | 128 | 122.8 | 126.25 | 122.6109 | -0.45 (-0.36%) | 5,181,159 |
| 26 Dec 2018 | INR | 125.5 | 127.35 | 121.15 | 126.7 | 123.0479 | +0.75 (+0.60%) | 1,913,499 |
| 24 Dec 2018 | INR | 123.75 | 129.3 | 122.3 | 125.95 | 122.3196 | +2.2 (+1.78%) | 3,723,470 |
| 21 Dec 2018 | INR | 124 | 125.7 | 122.15 | 123.75 | 120.183 | -1.05 (-0.84%) | 1,505,032 |
| 20 Dec 2018 | INR | 122.45 | 125.7 | 121.4 | 124.8 | 121.2027 | +1.8 (+1.46%) | 2,960,565 |
| 19 Dec 2018 | INR | 117.5 | 124.15 | 116.75 | 123 | 119.4546 | +5.95 (+5.08%) | 2,854,109 |
| 18 Dec 2018 | INR | 118 | 118.5 | 116.55 | 117.05 | 113.6761 | -1 (-0.85%) | 704,866 |
| 17 Dec 2018 | INR | 116.3 | 119.4 | 115.45 | 118.05 | 114.6473 | +2.3 (+1.99%) | 2,016,678 |
