| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,105.95 | 1,105.95 | 1,071.2 | 1,079.1 | 1,079.1 | -30.05 (-2.71%) | 1,284 |
| 25 Jan 2019 | INR | 1,128.7 | 1,135 | 1,106 | 1,109.15 | 1,109.15 | -15.65 (-1.39%) | 2,170 |
| 24 Jan 2019 | INR | 1,131 | 1,139.9 | 1,121.1 | 1,124.8 | 1,124.8 | -7.05 (-0.62%) | 749 |
| 23 Jan 2019 | INR | 1,151.35 | 1,151.35 | 1,127.1 | 1,131.85 | 1,131.85 | -25.05 (-2.17%) | 972 |
| 22 Jan 2019 | INR | 1,140.85 | 1,166.95 | 1,130 | 1,156.9 | 1,156.9 | +16.65 (+1.46%) | 1,023 |
| 21 Jan 2019 | INR | 1,161.9 | 1,161.9 | 1,133.55 | 1,140.25 | 1,140.25 | -8.55 (-0.74%) | 844 |
| 18 Jan 2019 | INR | 1,124 | 1,159.95 | 1,124 | 1,148.8 | 1,148.8 | +18.55 (+1.64%) | 895 |
| 17 Jan 2019 | INR | 1,123.65 | 1,148 | 1,123.65 | 1,130.25 | 1,130.25 | +14.8 (+1.33%) | 1,065 |
| 16 Jan 2019 | INR | 1,128.9 | 1,128.95 | 1,112 | 1,115.45 | 1,115.45 | -1.35 (-0.12%) | 799 |
| 15 Jan 2019 | INR | 1,127.25 | 1,178.8 | 1,110 | 1,116.8 | 1,116.8 | -5.5 (-0.49%) | 1,101 |
| 14 Jan 2019 | INR | 1,144.6 | 1,150 | 1,104.95 | 1,122.3 | 1,122.3 | -26.45 (-2.30%) | 2,539 |
| 11 Jan 2019 | INR | 1,138 | 1,155 | 1,131.05 | 1,148.75 | 1,148.75 | +6.65 (+0.58%) | 1,208 |
| 10 Jan 2019 | INR | 1,138.95 | 1,153.45 | 1,138.95 | 1,142.1 | 1,142.1 | -2.8 (-0.24%) | 245 |
| 9 Jan 2019 | INR | 1,156.4 | 1,156.4 | 1,141 | 1,144.9 | 1,144.9 | -4.5 (-0.39%) | 1,429 |
| 8 Jan 2019 | INR | 1,175.5 | 1,175.5 | 1,145.4 | 1,149.4 | 1,149.4 | -10.1 (-0.87%) | 878 |
| 7 Jan 2019 | INR | 1,178.05 | 1,178.05 | 1,153.1 | 1,159.5 | 1,159.5 | -22.5 (-1.90%) | 1,294 |
| 4 Jan 2019 | INR | 1,175.95 | 1,199.65 | 1,173.4 | 1,182 | 1,182 | +2.75 (+0.23%) | 710 |
| 3 Jan 2019 | INR | 1,190 | 1,190.8 | 1,170 | 1,179.25 | 1,179.25 | -10.35 (-0.87%) | 1,219 |
| 2 Jan 2019 | INR | 1,158.95 | 1,218.25 | 1,141.05 | 1,189.6 | 1,189.6 | +25.3 (+2.17%) | 4,371 |
| 1 Jan 2019 | INR | 1,133.95 | 1,172.4 | 1,121 | 1,164.3 | 1,164.3 | +34.95 (+3.09%) | 1,674 |
| 31 Dec 2018 | INR | 1,119.1 | 1,135.45 | 1,115.25 | 1,129.35 | 1,129.35 | +3.6 (+0.32%) | 898 |
| 28 Dec 2018 | INR | 1,128.5 | 1,133.2 | 1,122 | 1,125.75 | 1,125.75 | +3.35 (+0.30%) | 1,074 |
| 27 Dec 2018 | INR | 1,124 | 1,149.8 | 1,113.6 | 1,122.4 | 1,122.4 | +6.25 (+0.56%) | 943 |
| 26 Dec 2018 | INR | 1,144.8 | 1,150 | 1,108 | 1,116.15 | 1,116.15 | -28.65 (-2.50%) | 2,062 |
| 24 Dec 2018 | INR | 1,132 | 1,150 | 1,114.55 | 1,144.8 | 1,144.8 | +12.8 (+1.13%) | 2,345 |
| 21 Dec 2018 | INR | 1,138 | 1,154.5 | 1,129.95 | 1,132 | 1,132 | -6.4 (-0.56%) | 960 |
| 20 Dec 2018 | INR | 1,149.95 | 1,150 | 1,135 | 1,138.4 | 1,138.4 | -14.95 (-1.30%) | 407 |
| 19 Dec 2018 | INR | 1,140.75 | 1,188.45 | 1,140.75 | 1,153.35 | 1,153.35 | +18.65 (+1.64%) | 3,620 |
| 18 Dec 2018 | INR | 1,142.9 | 1,150 | 1,132.15 | 1,134.7 | 1,134.7 | -14.45 (-1.26%) | 2,953 |
| 17 Dec 2018 | INR | 1,145 | 1,179 | 1,141 | 1,149.15 | 1,149.15 | -4.6 (-0.40%) | 1,414 |
