| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2019 | INR | 130 | 130.15 | 126 | 127.55 | 127.55 | -2.75 (-2.11%) | 6,905,425 |
| 1 Feb 2019 | INR | 132 | 134.45 | 128.05 | 130.3 | 130.3 | -1.15 (-0.87%) | 4,709,841 |
| 31 Jan 2019 | INR | 133.4 | 133.9 | 128.25 | 131.45 | 131.45 | -1.25 (-0.94%) | 4,763,262 |
| 30 Jan 2019 | INR | 132.05 | 133.45 | 129.25 | 132.7 | 132.7 | +1.7 (+1.30%) | 6,491,534 |
| 29 Jan 2019 | INR | 128 | 132.2 | 127.15 | 131 | 131 | +2.55 (+1.99%) | 4,131,027 |
| 28 Jan 2019 | INR | 133.7 | 134.8 | 124.45 | 128.45 | 128.45 | -6.2 (-4.60%) | 10,124,940 |
| 25 Jan 2019 | INR | 138.3 | 138.7 | 132.8 | 134.65 | 134.65 | -2.85 (-2.07%) | 5,569,523 |
| 24 Jan 2019 | INR | 137 | 138.15 | 135.65 | 137.5 | 137.5 | +0.9 (+0.66%) | 3,490,759 |
| 23 Jan 2019 | INR | 137 | 138.35 | 135.5 | 136.6 | 136.6 | -0.4 (-0.29%) | 4,333,336 |
| 22 Jan 2019 | INR | 138.7 | 140.95 | 135.2 | 137 | 137 | -3.15 (-2.25%) | 15,751,497 |
| 21 Jan 2019 | INR | 140.95 | 141.9 | 137.8 | 140.15 | 140.15 | -0.5 (-0.36%) | 9,029,314 |
| 18 Jan 2019 | INR | 142.2 | 142.2 | 138.35 | 140.65 | 140.65 | -0.65 (-0.46%) | 5,024,148 |
| 17 Jan 2019 | INR | 142.5 | 144.15 | 140.25 | 141.3 | 141.3 | -0.55 (-0.39%) | 7,492,429 |
| 16 Jan 2019 | INR | 141.85 | 144.2 | 141.2 | 141.85 | 141.85 | +0.8 (+0.57%) | 5,431,451 |
| 15 Jan 2019 | INR | 137 | 142 | 136.75 | 141.05 | 141.05 | +4.8 (+3.52%) | 5,914,185 |
| 14 Jan 2019 | INR | 140.95 | 140.95 | 135 | 136.25 | 136.25 | -5.25 (-3.71%) | 10,750,077 |
| 11 Jan 2019 | INR | 144.5 | 145 | 139.6 | 141.5 | 141.5 | -2.8 (-1.94%) | 4,639,398 |
| 10 Jan 2019 | INR | 144.65 | 146 | 143.25 | 144.3 | 144.3 | -0.35 (-0.24%) | 2,483,786 |
| 9 Jan 2019 | INR | 149.1 | 150.05 | 142.65 | 144.65 | 144.65 | -3.65 (-2.46%) | 5,415,783 |
| 8 Jan 2019 | INR | 146.4 | 148.8 | 144.8 | 148.3 | 148.3 | +2.6 (+1.78%) | 3,082,948 |
| 7 Jan 2019 | INR | 146.25 | 148.75 | 145.25 | 145.7 | 145.7 | +1.3 (+0.90%) | 4,202,422 |
| 4 Jan 2019 | INR | 145.4 | 146.75 | 142.2 | 144.4 | 144.4 | -1 (-0.69%) | 8,860,605 |
| 3 Jan 2019 | INR | 150.55 | 151.25 | 144.8 | 145.4 | 145.4 | -5.1 (-3.39%) | 6,474,355 |
| 2 Jan 2019 | INR | 153.2 | 154.35 | 149.6 | 150.5 | 150.5 | -2.65 (-1.73%) | 4,695,402 |
| 1 Jan 2019 | INR | 153.4 | 154.05 | 151.75 | 153.15 | 153.15 | +0.55 (+0.36%) | 3,050,999 |
| 31 Dec 2018 | INR | 155.9 | 156.5 | 151.85 | 152.6 | 152.6 | -1.85 (-1.20%) | 4,509,762 |
| 28 Dec 2018 | INR | 154.25 | 155.95 | 153.3 | 154.45 | 154.45 | +0.2 (+0.13%) | 3,756,769 |
| 27 Dec 2018 | INR | 156.4 | 156.9 | 153.2 | 154.25 | 154.25 | -0.1 (-0.06%) | 6,470,996 |
| 26 Dec 2018 | INR | 152.3 | 155.9 | 149.45 | 154.35 | 154.35 | +1.5 (+0.98%) | 6,197,173 |
| 24 Dec 2018 | INR | 151.7 | 155.5 | 149.3 | 152.85 | 152.85 | +1.65 (+1.09%) | 5,273,230 |
