| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 97 | 97.5 | 92 | 94.25 | 94.25 | -3.4 (-3.48%) | 291,350 |
| 25 Jan 2019 | INR | 106.2 | 106.2 | 96.2 | 97.65 | 97.65 | -7.95 (-7.53%) | 843,668 |
| 24 Jan 2019 | INR | 106 | 106.35 | 104.3 | 105.6 | 105.6 | -0.35 (-0.33%) | 130,782 |
| 23 Jan 2019 | INR | 107.75 | 109.45 | 105.2 | 105.95 | 105.95 | -2 (-1.85%) | 136,824 |
| 22 Jan 2019 | INR | 107.45 | 108.6 | 106.75 | 107.95 | 107.95 | -0.2 (-0.18%) | 55,113 |
| 21 Jan 2019 | INR | 107.95 | 109.5 | 107.6 | 108.15 | 108.15 | +0.2 (+0.19%) | 83,810 |
| 18 Jan 2019 | INR | 111.8 | 111.8 | 107.5 | 107.95 | 107.95 | -2.95 (-2.66%) | 175,976 |
| 17 Jan 2019 | INR | 112.25 | 112.25 | 110.3 | 110.9 | 110.9 | -0.5 (-0.45%) | 53,036 |
| 16 Jan 2019 | INR | 112.85 | 112.85 | 111.1 | 111.4 | 111.4 | -0.9 (-0.80%) | 65,671 |
| 15 Jan 2019 | INR | 110.75 | 113.75 | 110.75 | 112.3 | 112.3 | +1.85 (+1.67%) | 209,947 |
| 14 Jan 2019 | INR | 111.5 | 111.5 | 109.7 | 110.45 | 110.45 | -1.25 (-1.12%) | 89,225 |
| 11 Jan 2019 | INR | 112.5 | 113 | 110.65 | 111.7 | 111.7 | -1.1 (-0.98%) | 145,065 |
| 10 Jan 2019 | INR | 112.35 | 114.45 | 112.35 | 112.8 | 112.8 | +0.45 (+0.40%) | 180,102 |
| 9 Jan 2019 | INR | 113.9 | 114.7 | 111.65 | 112.35 | 112.35 | -0.35 (-0.31%) | 168,985 |
| 8 Jan 2019 | INR | 112.1 | 113.7 | 112.1 | 112.7 | 112.7 | +0.05 (+0.04%) | 65,799 |
| 7 Jan 2019 | INR | 113.5 | 114.5 | 111.8 | 112.65 | 112.65 | +0.15 (+0.13%) | 129,064 |
| 4 Jan 2019 | INR | 111.3 | 113 | 110 | 112.5 | 112.5 | +1.8 (+1.63%) | 267,527 |
| 3 Jan 2019 | INR | 112 | 113 | 110.05 | 110.7 | 110.7 | -1.25 (-1.12%) | 235,354 |
| 2 Jan 2019 | INR | 115.8 | 117.4 | 111.2 | 111.95 | 111.95 | -4.2 (-3.62%) | 277,602 |
| 1 Jan 2019 | INR | 116.7 | 117.45 | 114.9 | 116.15 | 116.15 | 0.0 (0.0%) | 281,293 |
| 31 Dec 2018 | INR | 112.85 | 116.6 | 112.65 | 116.15 | 116.15 | +3.55 (+3.15%) | 325,170 |
| 28 Dec 2018 | INR | 110 | 113.05 | 109.8 | 112.6 | 112.6 | +3.8 (+3.49%) | 184,184 |
| 27 Dec 2018 | INR | 109.75 | 110.8 | 108.25 | 108.8 | 108.8 | -0.7 (-0.64%) | 154,293 |
| 26 Dec 2018 | INR | 107.3 | 110.3 | 106.9 | 109.5 | 109.5 | +1.35 (+1.25%) | 133,804 |
| 24 Dec 2018 | INR | 110.5 | 111.15 | 107.85 | 108.15 | 108.15 | -2.35 (-2.13%) | 116,483 |
| 21 Dec 2018 | INR | 112.9 | 113.85 | 110.2 | 110.5 | 110.5 | -1.95 (-1.73%) | 159,676 |
| 20 Dec 2018 | INR | 111.6 | 114.55 | 110.5 | 112.45 | 112.45 | +0.55 (+0.49%) | 11,969,164 |
| 19 Dec 2018 | INR | 112.7 | 112.9 | 111.25 | 111.9 | 111.9 | +0.95 (+0.86%) | 138,598 |
| 18 Dec 2018 | INR | 109.2 | 111.7 | 108.9 | 110.95 | 110.95 | +1.3 (+1.19%) | 120,860 |
| 17 Dec 2018 | INR | 110.95 | 110.95 | 108.55 | 109.65 | 109.65 | -0.4 (-0.36%) | 95,871 |
