| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2019 | INR | 102.95 | 104 | 96.85 | 98.9 | 98.9 | -4.05 (-3.93%) | 60,029 |
| 1 Feb 2019 | INR | 99.75 | 106.3 | 99.75 | 102.95 | 102.95 | +5 (+5.10%) | 209,392 |
| 31 Jan 2019 | INR | 100.95 | 101 | 96 | 97.95 | 97.95 | -0.6 (-0.61%) | 301,453 |
| 30 Jan 2019 | INR | 97.4 | 100.05 | 97.4 | 98.55 | 98.55 | +1.15 (+1.18%) | 25,344 |
| 29 Jan 2019 | INR | 99.1 | 101.3 | 96.8 | 97.4 | 97.4 | -2.55 (-2.55%) | 52,902 |
| 28 Jan 2019 | INR | 101.6 | 102.6 | 99 | 99.95 | 99.95 | -3.25 (-3.15%) | 62,784 |
| 25 Jan 2019 | INR | 103 | 104.1 | 101.5 | 103.2 | 103.2 | +0.6 (+0.58%) | 50,873 |
| 24 Jan 2019 | INR | 106 | 106 | 100.55 | 102.6 | 102.6 | -2.6 (-2.47%) | 59,929 |
| 23 Jan 2019 | INR | 106.4 | 106.9 | 104.8 | 105.2 | 105.2 | -0.25 (-0.24%) | 24,788 |
| 22 Jan 2019 | INR | 106 | 106.85 | 104.8 | 105.45 | 105.45 | -0.5 (-0.47%) | 130,891 |
| 21 Jan 2019 | INR | 106.8 | 109.7 | 104.75 | 105.95 | 105.95 | -0.55 (-0.52%) | 30,838 |
| 18 Jan 2019 | INR | 106.05 | 109.8 | 104.1 | 106.5 | 106.5 | +0.95 (+0.90%) | 70,184 |
| 17 Jan 2019 | INR | 109.55 | 109.55 | 104.7 | 105.55 | 105.55 | -2.1 (-1.95%) | 44,352 |
| 16 Jan 2019 | INR | 109.7 | 109.7 | 107.1 | 107.65 | 107.65 | -1.05 (-0.97%) | 24,800 |
| 15 Jan 2019 | INR | 105.85 | 112.25 | 105.85 | 108.7 | 108.7 | +2.9 (+2.74%) | 94,004 |
| 14 Jan 2019 | INR | 109.25 | 109.25 | 105.1 | 105.8 | 105.8 | -2 (-1.86%) | 13,428 |
| 11 Jan 2019 | INR | 107.1 | 108.4 | 106 | 107.8 | 107.8 | +0.35 (+0.33%) | 62,682 |
| 10 Jan 2019 | INR | 107.75 | 109.05 | 106.85 | 107.45 | 107.45 | -0.35 (-0.32%) | 78,827 |
| 9 Jan 2019 | INR | 109.35 | 110 | 107.25 | 107.8 | 107.8 | +0.15 (+0.14%) | 20,756 |
| 8 Jan 2019 | INR | 109.9 | 109.95 | 107.35 | 107.65 | 107.65 | -2 (-1.82%) | 15,048 |
| 7 Jan 2019 | INR | 109.6 | 110.9 | 108.65 | 109.65 | 109.65 | +0.6 (+0.55%) | 29,850 |
| 4 Jan 2019 | INR | 107.1 | 109.7 | 105.7 | 109.05 | 109.05 | +0.9 (+0.83%) | 44,903 |
| 3 Jan 2019 | INR | 108.4 | 108.95 | 106.75 | 108.15 | 108.15 | +1.2 (+1.12%) | 27,978 |
| 2 Jan 2019 | INR | 113.4 | 113.5 | 106.1 | 106.95 | 106.95 | -3.55 (-3.21%) | 33,655 |
| 1 Jan 2019 | INR | 110 | 111.55 | 110 | 110.5 | 110.5 | +0.5 (+0.45%) | 10,572 |
| 31 Dec 2018 | INR | 111 | 112.6 | 107.5 | 110 | 110 | +0.2 (+0.18%) | 33,338 |
| 28 Dec 2018 | INR | 110.05 | 111.7 | 109.3 | 109.8 | 109.8 | -0.65 (-0.59%) | 23,421 |
| 27 Dec 2018 | INR | 111.8 | 111.8 | 109.35 | 110.45 | 110.45 | +0.8 (+0.73%) | 35,994 |
| 26 Dec 2018 | INR | 110 | 110.4 | 108.2 | 109.65 | 109.65 | -0.3 (-0.27%) | 84,543 |
| 24 Dec 2018 | INR | 113.4 | 113.4 | 108.35 | 109.95 | 109.95 | -2.2 (-1.96%) | 87,495 |
