| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,120 | 1,120 | 1,062 | 1,067.55 | 1,067.55 | -57.6 (-5.12%) | 11,223 |
| 25 Jan 2019 | INR | 1,141.45 | 1,169 | 1,120 | 1,125.15 | 1,125.15 | -23.05 (-2.01%) | 6,692 |
| 24 Jan 2019 | INR | 1,168.05 | 1,171.25 | 1,141 | 1,148.2 | 1,148.2 | -19.85 (-1.70%) | 2,977 |
| 23 Jan 2019 | INR | 1,133.3 | 1,200 | 1,133.3 | 1,168.05 | 1,168.05 | +24.05 (+2.10%) | 116,466 |
| 22 Jan 2019 | INR | 1,146 | 1,150 | 1,129.9 | 1,144 | 1,144 | -2.2 (-0.19%) | 6,826 |
| 21 Jan 2019 | INR | 1,155 | 1,175 | 1,145.25 | 1,146.2 | 1,146.2 | -23.95 (-2.05%) | 3,093 |
| 18 Jan 2019 | INR | 1,185.05 | 1,196 | 1,165.1 | 1,170.15 | 1,170.15 | -22.95 (-1.92%) | 66,900 |
| 17 Jan 2019 | INR | 1,188.1 | 1,200 | 1,186 | 1,193.1 | 1,193.1 | +10 (+0.85%) | 2,315 |
| 16 Jan 2019 | INR | 1,188.95 | 1,199 | 1,183 | 1,183.1 | 1,183.1 | -3.5 (-0.29%) | 1,971 |
| 15 Jan 2019 | INR | 1,188 | 1,200.1 | 1,173.05 | 1,186.6 | 1,186.6 | +0.3 (+0.03%) | 5,282 |
| 14 Jan 2019 | INR | 1,204 | 1,204 | 1,176.25 | 1,186.3 | 1,186.3 | -4.35 (-0.37%) | 1,271 |
| 11 Jan 2019 | INR | 1,190 | 1,214.8 | 1,185 | 1,190.65 | 1,190.65 | +11.35 (+0.96%) | 2,044 |
| 10 Jan 2019 | INR | 1,199.9 | 1,199.95 | 1,175.2 | 1,179.3 | 1,179.3 | -18.7 (-1.56%) | 1,247 |
| 9 Jan 2019 | INR | 1,160.05 | 1,200 | 1,160.05 | 1,198 | 1,198 | +20.6 (+1.75%) | 4,387 |
| 8 Jan 2019 | INR | 1,182 | 1,195.9 | 1,170.05 | 1,177.4 | 1,177.4 | +2.8 (+0.24%) | 2,910 |
| 7 Jan 2019 | INR | 1,212 | 1,215 | 1,171.1 | 1,174.6 | 1,174.6 | -29.1 (-2.42%) | 12,419 |
| 4 Jan 2019 | INR | 1,211 | 1,211.95 | 1,186.6 | 1,203.7 | 1,203.7 | +3.25 (+0.27%) | 2,010 |
| 3 Jan 2019 | INR | 1,196 | 1,210 | 1,183 | 1,200.45 | 1,200.45 | -2.1 (-0.17%) | 3,197 |
| 2 Jan 2019 | INR | 1,219.9 | 1,219.9 | 1,185 | 1,202.55 | 1,202.55 | -9.5 (-0.78%) | 4,952 |
| 1 Jan 2019 | INR | 1,199.6 | 1,230 | 1,181 | 1,212.05 | 1,212.05 | +24.05 (+2.02%) | 12,697 |
| 31 Dec 2018 | INR | 1,181.9 | 1,198 | 1,173.05 | 1,188 | 1,188 | +11.85 (+1.01%) | 2,755 |
| 28 Dec 2018 | INR | 1,197.95 | 1,198.8 | 1,154 | 1,176.15 | 1,176.15 | -1.25 (-0.11%) | 2,075 |
| 27 Dec 2018 | INR | 1,177.3 | 1,190 | 1,156.45 | 1,177.4 | 1,177.4 | +9 (+0.77%) | 3,710 |
| 26 Dec 2018 | INR | 1,189.9 | 1,189.9 | 1,133.3 | 1,168.4 | 1,168.4 | +0.8 (+0.07%) | 8,523 |
| 24 Dec 2018 | INR | 1,155.15 | 1,195.7 | 1,155.15 | 1,167.6 | 1,167.6 | -15.5 (-1.31%) | 5,873 |
| 21 Dec 2018 | INR | 1,239.85 | 1,239.85 | 1,175 | 1,183.1 | 1,183.1 | -34.2 (-2.81%) | 8,541 |
| 20 Dec 2018 | INR | 1,193.3 | 1,250.2 | 1,182.9 | 1,217.3 | 1,217.3 | +20.15 (+1.68%) | 96,275 |
| 19 Dec 2018 | INR | 1,174.7 | 1,215 | 1,174.7 | 1,197.15 | 1,197.15 | +22.45 (+1.91%) | 5,433 |
| 18 Dec 2018 | INR | 1,170.05 | 1,181.05 | 1,163.05 | 1,174.7 | 1,174.7 | +3.55 (+0.30%) | 2,005 |
| 17 Dec 2018 | INR | 1,187.95 | 1,201.15 | 1,162.1 | 1,171.15 | 1,171.15 | -6.85 (-0.58%) | 3,296 |
