| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 135.9 | 141 | 130.65 | 134.4 | 134.4 | +0.35 (+0.26%) | 45,806 |
| 28 Jan 2019 | INR | 138.8 | 138.8 | 131.85 | 134.05 | 134.05 | -2.75 (-2.01%) | 15,594 |
| 25 Jan 2019 | INR | 139.75 | 143.05 | 135.45 | 136.8 | 136.8 | -5 (-3.53%) | 11,330 |
| 24 Jan 2019 | INR | 138.05 | 146.9 | 137.05 | 141.8 | 141.8 | +2.45 (+1.76%) | 10,635 |
| 23 Jan 2019 | INR | 142.25 | 142.25 | 138.25 | 139.35 | 139.35 | -2.35 (-1.66%) | 5,295 |
| 22 Jan 2019 | INR | 143.3 | 144.05 | 140.05 | 141.7 | 141.7 | -1.55 (-1.08%) | 9,567 |
| 21 Jan 2019 | INR | 149 | 149.9 | 142.1 | 143.25 | 143.25 | -2.95 (-2.02%) | 8,796 |
| 18 Jan 2019 | INR | 149.35 | 150.95 | 145.7 | 146.2 | 146.2 | -2.6 (-1.75%) | 12,767 |
| 17 Jan 2019 | INR | 149.5 | 152 | 148.1 | 148.8 | 148.8 | -0.45 (-0.30%) | 11,151 |
| 16 Jan 2019 | INR | 147.95 | 153.15 | 147.95 | 149.25 | 149.25 | +2 (+1.36%) | 16,305 |
| 15 Jan 2019 | INR | 145.6 | 148.8 | 144 | 147.25 | 147.25 | +1.7 (+1.17%) | 14,315 |
| 14 Jan 2019 | INR | 148.05 | 150 | 145.05 | 145.55 | 145.55 | -3.1 (-2.09%) | 11,593 |
| 11 Jan 2019 | INR | 150.6 | 153 | 147.95 | 148.65 | 148.65 | -2.25 (-1.49%) | 8,892 |
| 10 Jan 2019 | INR | 149.05 | 153.25 | 149 | 150.9 | 150.9 | +1.15 (+0.77%) | 14,133 |
| 9 Jan 2019 | INR | 151 | 153.25 | 148.55 | 149.75 | 149.75 | -1.3 (-0.86%) | 13,283 |
| 8 Jan 2019 | INR | 154.4 | 154.4 | 150.75 | 151.05 | 151.05 | -2.05 (-1.34%) | 8,617 |
| 7 Jan 2019 | INR | 154.75 | 156.45 | 152 | 153.1 | 153.1 | +1.95 (+1.29%) | 24,858 |
| 4 Jan 2019 | INR | 151.8 | 156 | 150 | 151.15 | 151.15 | -2.05 (-1.34%) | 14,710 |
| 3 Jan 2019 | INR | 159.65 | 159.65 | 152.35 | 153.2 | 153.2 | -3.25 (-2.08%) | 15,334 |
| 2 Jan 2019 | INR | 162.25 | 165 | 155.3 | 156.45 | 156.45 | -6.25 (-3.84%) | 35,069 |
| 1 Jan 2019 | INR | 166 | 169 | 161.4 | 162.7 | 162.7 | -1.85 (-1.12%) | 89,107 |
| 31 Dec 2018 | INR | 157 | 171.5 | 151.7 | 164.55 | 164.55 | +16.75 (+11.33%) | 341,488 |
| 28 Dec 2018 | INR | 152.5 | 152.5 | 146.05 | 147.8 | 147.8 | -1.55 (-1.04%) | 9,416 |
| 27 Dec 2018 | INR | 152 | 153 | 148.55 | 149.35 | 149.35 | +1.5 (+1.01%) | 6,283 |
| 26 Dec 2018 | INR | 147 | 149.95 | 142.05 | 147.85 | 147.85 | +1 (+0.68%) | 8,449 |
| 24 Dec 2018 | INR | 150.85 | 153.95 | 145 | 146.85 | 146.85 | -2.95 (-1.97%) | 9,358 |
| 21 Dec 2018 | INR | 151.55 | 154.5 | 148.55 | 149.8 | 149.8 | -2.65 (-1.74%) | 12,618 |
| 20 Dec 2018 | INR | 153.05 | 155.55 | 152.3 | 152.45 | 152.45 | -0.7 (-0.46%) | 11,649 |
| 19 Dec 2018 | INR | 153.55 | 157 | 152 | 153.15 | 153.15 | -1.8 (-1.16%) | 11,139 |
| 18 Dec 2018 | INR | 152.95 | 156.65 | 151.05 | 154.95 | 154.95 | +3.2 (+2.11%) | 21,456 |
