| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,100.05 | 1,102.8 | 1,060 | 1,078.15 | 1,078.15 | -39.05 (-3.50%) | 7,949 |
| 25 Jan 2019 | INR | 1,125 | 1,128 | 1,100 | 1,117.2 | 1,117.2 | -8.15 (-0.72%) | 4,805 |
| 24 Jan 2019 | INR | 1,181 | 1,181 | 1,103.6 | 1,125.35 | 1,125.35 | -50.15 (-4.27%) | 2,633 |
| 23 Jan 2019 | INR | 1,153 | 1,183 | 1,145.6 | 1,175.5 | 1,175.5 | +26.1 (+2.27%) | 1,285 |
| 22 Jan 2019 | INR | 1,136 | 1,171.7 | 1,136 | 1,149.4 | 1,149.4 | -12.35 (-1.06%) | 1,955 |
| 21 Jan 2019 | INR | 1,185.05 | 1,188.05 | 1,160 | 1,161.75 | 1,161.75 | -20.3 (-1.72%) | 1,444 |
| 18 Jan 2019 | INR | 1,192.05 | 1,205 | 1,174.95 | 1,182.05 | 1,182.05 | -8.45 (-0.71%) | 9,169 |
| 17 Jan 2019 | INR | 1,198.9 | 1,207.4 | 1,182.1 | 1,190.5 | 1,190.5 | -0.6 (-0.05%) | 1,989 |
| 16 Jan 2019 | INR | 1,184.5 | 1,194.85 | 1,184.5 | 1,191.1 | 1,191.1 | +3.75 (+0.32%) | 2,090 |
| 15 Jan 2019 | INR | 1,198.95 | 1,198.95 | 1,185 | 1,187.35 | 1,187.35 | -1.85 (-0.16%) | 2,219 |
| 14 Jan 2019 | INR | 1,182.05 | 1,199.6 | 1,182.05 | 1,189.2 | 1,189.2 | -3 (-0.25%) | 1,766 |
| 11 Jan 2019 | INR | 1,178.95 | 1,193.05 | 1,171.85 | 1,192.2 | 1,192.2 | +3.3 (+0.28%) | 3,122 |
| 10 Jan 2019 | INR | 1,209.9 | 1,209.9 | 1,186 | 1,188.9 | 1,188.9 | -5.85 (-0.49%) | 20,095 |
| 9 Jan 2019 | INR | 1,182.65 | 1,200 | 1,182.65 | 1,194.75 | 1,194.75 | +0.35 (+0.03%) | 4,058 |
| 8 Jan 2019 | INR | 1,188 | 1,202.75 | 1,185 | 1,194.4 | 1,194.4 | +2.7 (+0.23%) | 8,517 |
| 7 Jan 2019 | INR | 1,178.85 | 1,210 | 1,178.85 | 1,191.7 | 1,191.7 | +6.2 (+0.52%) | 5,772 |
| 4 Jan 2019 | INR | 1,182.45 | 1,193.45 | 1,180 | 1,185.5 | 1,185.5 | -3.2 (-0.27%) | 1,649 |
| 3 Jan 2019 | INR | 1,192.35 | 1,193.55 | 1,182.1 | 1,188.7 | 1,188.7 | -7.25 (-0.61%) | 1,354 |
| 2 Jan 2019 | INR | 1,200.1 | 1,210.3 | 1,174 | 1,195.95 | 1,195.95 | +5.7 (+0.48%) | 1,345 |
| 1 Jan 2019 | INR | 1,190.05 | 1,199.75 | 1,180.2 | 1,190.25 | 1,190.25 | -19.45 (-1.61%) | 1,462 |
| 31 Dec 2018 | INR | 1,223 | 1,223 | 1,176 | 1,209.7 | 1,209.7 | +28.45 (+2.41%) | 5,034 |
| 28 Dec 2018 | INR | 1,160.55 | 1,193 | 1,160 | 1,181.25 | 1,181.25 | +4.95 (+0.42%) | 2,287 |
| 27 Dec 2018 | INR | 1,137.05 | 1,190 | 1,133.1 | 1,176.3 | 1,176.3 | +43.2 (+3.81%) | 3,253 |
| 26 Dec 2018 | INR | 1,164 | 1,165.5 | 1,126 | 1,133.1 | 1,133.1 | -37.55 (-3.21%) | 2,942 |
| 24 Dec 2018 | INR | 1,166.15 | 1,182 | 1,162 | 1,170.65 | 1,170.65 | -4.55 (-0.39%) | 2,509 |
| 21 Dec 2018 | INR | 1,171.25 | 1,200 | 1,168.05 | 1,175.2 | 1,175.2 | -3.45 (-0.29%) | 3,245 |
| 20 Dec 2018 | INR | 1,187.95 | 1,223.55 | 1,169 | 1,178.65 | 1,178.65 | -9.2 (-0.77%) | 4,453 |
| 19 Dec 2018 | INR | 1,170.25 | 1,193.4 | 1,170.05 | 1,187.85 | 1,187.85 | +7.3 (+0.62%) | 1,643 |
| 18 Dec 2018 | INR | 1,161.05 | 1,196.55 | 1,161 | 1,180.55 | 1,180.55 | -0.85 (-0.07%) | 1,827 |
| 17 Dec 2018 | INR | 1,208.5 | 1,208.5 | 1,167.1 | 1,181.4 | 1,181.4 | -47.3 (-3.85%) | 5,527 |
