| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,155.45 | 1,180.75 | 1,144.2 | 1,171.4 | 1,171.4 | +7.55 (+0.65%) | 56,940 |
| 25 Jan 2019 | INR | 1,182 | 1,188.6 | 1,154.45 | 1,163.85 | 1,163.85 | -10.55 (-0.90%) | 144,480 |
| 24 Jan 2019 | INR | 1,077 | 1,184 | 1,075 | 1,174.4 | 1,174.4 | +66.45 (+6.00%) | 427,815 |
| 23 Jan 2019 | INR | 1,122 | 1,125.45 | 1,096 | 1,107.95 | 1,107.95 | -9.95 (-0.89%) | 72,288 |
| 22 Jan 2019 | INR | 1,055.7 | 1,126.4 | 1,048.85 | 1,117.9 | 1,117.9 | +55.1 (+5.18%) | 97,419 |
| 21 Jan 2019 | INR | 1,080 | 1,080 | 1,056.4 | 1,062.8 | 1,062.8 | -13.7 (-1.27%) | 31,153 |
| 18 Jan 2019 | INR | 1,101 | 1,117.6 | 1,068.55 | 1,076.5 | 1,076.5 | -35.35 (-3.18%) | 50,660 |
| 17 Jan 2019 | INR | 1,136.2 | 1,138 | 1,102.25 | 1,111.85 | 1,111.85 | -26.35 (-2.32%) | 40,536 |
| 16 Jan 2019 | INR | 1,062.05 | 1,145.3 | 1,062.05 | 1,138.2 | 1,138.2 | +57 (+5.27%) | 86,981 |
| 15 Jan 2019 | INR | 1,082 | 1,091.5 | 1,062.8 | 1,081.2 | 1,081.2 | -0.4 (-0.04%) | 54,883 |
| 14 Jan 2019 | INR | 1,060.05 | 1,085.75 | 1,051 | 1,081.6 | 1,081.6 | +24.65 (+2.33%) | 23,168 |
| 11 Jan 2019 | INR | 1,092.75 | 1,094.15 | 1,055 | 1,056.95 | 1,056.95 | -40.2 (-3.66%) | 36,938 |
| 10 Jan 2019 | INR | 1,094.65 | 1,102 | 1,085 | 1,097.15 | 1,097.15 | -7.25 (-0.66%) | 29,073 |
| 9 Jan 2019 | INR | 1,114 | 1,115 | 1,093.25 | 1,104.4 | 1,104.4 | -5.2 (-0.47%) | 23,530 |
| 8 Jan 2019 | INR | 1,105 | 1,127 | 1,101.85 | 1,109.6 | 1,109.6 | -4.45 (-0.40%) | 46,091 |
| 7 Jan 2019 | INR | 1,142 | 1,149 | 1,106.05 | 1,114.05 | 1,114.05 | -26.4 (-2.31%) | 46,403 |
| 4 Jan 2019 | INR | 1,135.05 | 1,154.95 | 1,134 | 1,140.45 | 1,140.45 | -16.2 (-1.40%) | 57,078 |
| 3 Jan 2019 | INR | 1,162 | 1,170.45 | 1,145.8 | 1,156.65 | 1,156.65 | -5.5 (-0.47%) | 23,218 |
| 2 Jan 2019 | INR | 1,175 | 1,178.95 | 1,155 | 1,162.15 | 1,162.15 | -4.2 (-0.36%) | 46,994 |
| 1 Jan 2019 | INR | 1,180 | 1,183.35 | 1,160.9 | 1,166.35 | 1,166.35 | +0.6 (+0.05%) | 36,585 |
| 31 Dec 2018 | INR | 1,188 | 1,190 | 1,160.85 | 1,165.75 | 1,165.75 | -12 (-1.02%) | 32,239 |
| 28 Dec 2018 | INR | 1,145 | 1,186.95 | 1,145 | 1,177.75 | 1,177.75 | +16.4 (+1.41%) | 57,498 |
| 27 Dec 2018 | INR | 1,158 | 1,169.9 | 1,129.65 | 1,161.35 | 1,161.35 | +3.05 (+0.26%) | 39,058 |
| 26 Dec 2018 | INR | 1,171.1 | 1,175 | 1,144.1 | 1,158.3 | 1,158.3 | -2.15 (-0.19%) | 88,881 |
| 24 Dec 2018 | INR | 1,150 | 1,172.9 | 1,148.4 | 1,160.45 | 1,160.45 | +7 (+0.61%) | 41,234 |
| 21 Dec 2018 | INR | 1,160 | 1,167.35 | 1,140.55 | 1,153.45 | 1,153.45 | +2 (+0.17%) | 42,005 |
| 20 Dec 2018 | INR | 1,152 | 1,162 | 1,141.5 | 1,151.45 | 1,151.45 | -0.65 (-0.06%) | 72,922 |
| 19 Dec 2018 | INR | 1,133.8 | 1,157.6 | 1,125.8 | 1,152.1 | 1,152.1 | +44.85 (+4.05%) | 83,652 |
| 18 Dec 2018 | INR | 1,069.5 | 1,124.75 | 1,063.65 | 1,107.25 | 1,107.25 | +46.9 (+4.42%) | 92,394 |
| 17 Dec 2018 | INR | 1,065 | 1,070.25 | 1,053.4 | 1,060.35 | 1,060.35 | -0.25 (-0.02%) | 22,083 |
