| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 127 | 127 | 118.2 | 118.9 | 118.9 | -3.35 (-2.74%) | 19,324 |
| 25 Jan 2019 | INR | 125.55 | 127.45 | 120.3 | 122.25 | 122.25 | -4.75 (-3.74%) | 17,879 |
| 24 Jan 2019 | INR | 126 | 129.35 | 125.1 | 127 | 127 | +0.6 (+0.47%) | 11,435 |
| 23 Jan 2019 | INR | 130.15 | 130.15 | 126.1 | 126.4 | 126.4 | -0.7 (-0.55%) | 8,962 |
| 22 Jan 2019 | INR | 129 | 129 | 126.25 | 127.1 | 127.1 | -0.85 (-0.66%) | 8,330 |
| 21 Jan 2019 | INR | 128.7 | 129.75 | 127.15 | 127.95 | 127.95 | -0.95 (-0.74%) | 7,085 |
| 18 Jan 2019 | INR | 129.15 | 131.35 | 127.65 | 128.9 | 128.9 | -0.9 (-0.69%) | 8,971 |
| 17 Jan 2019 | INR | 132.5 | 132.5 | 128.2 | 129.8 | 129.8 | +0.25 (+0.19%) | 7,998 |
| 16 Jan 2019 | INR | 128.5 | 131.5 | 128.5 | 129.55 | 129.55 | +1.3 (+1.01%) | 6,702 |
| 15 Jan 2019 | INR | 134 | 134 | 127.5 | 128.25 | 128.25 | -0.55 (-0.43%) | 10,581 |
| 14 Jan 2019 | INR | 133.45 | 133.45 | 128 | 128.8 | 128.8 | -2.05 (-1.57%) | 7,664 |
| 11 Jan 2019 | INR | 134 | 134 | 130.55 | 130.85 | 130.85 | -1.8 (-1.36%) | 9,441 |
| 10 Jan 2019 | INR | 137.9 | 137.9 | 131 | 132.65 | 132.65 | -2.35 (-1.74%) | 13,055 |
| 9 Jan 2019 | INR | 135.45 | 137 | 134.25 | 135 | 135 | -0.8 (-0.59%) | 11,063 |
| 8 Jan 2019 | INR | 136.3 | 137.3 | 134.1 | 135.8 | 135.8 | -0.5 (-0.37%) | 12,583 |
| 7 Jan 2019 | INR | 133.95 | 138.75 | 133.95 | 136.3 | 136.3 | +0.9 (+0.66%) | 10,735 |
| 4 Jan 2019 | INR | 136.75 | 138.65 | 133.45 | 135.4 | 135.4 | -1.45 (-1.06%) | 9,826 |
| 3 Jan 2019 | INR | 140 | 140 | 136.4 | 136.85 | 136.85 | -2.25 (-1.62%) | 8,611 |
| 2 Jan 2019 | INR | 141 | 141 | 137.85 | 139.1 | 139.1 | -0.55 (-0.39%) | 12,247 |
| 1 Jan 2019 | INR | 138.55 | 141 | 135.5 | 139.65 | 139.65 | +4.05 (+2.99%) | 9,801 |
| 31 Dec 2018 | INR | 137.75 | 138 | 134.1 | 135.6 | 135.6 | +0.55 (+0.41%) | 18,603 |
| 28 Dec 2018 | INR | 139.15 | 139.65 | 134 | 135.05 | 135.05 | -1.8 (-1.32%) | 15,612 |
| 27 Dec 2018 | INR | 140 | 141 | 136.3 | 136.85 | 136.85 | -2.55 (-1.83%) | 11,255 |
| 26 Dec 2018 | INR | 139 | 140 | 135.1 | 139.4 | 139.4 | +2.35 (+1.71%) | 11,788 |
| 24 Dec 2018 | INR | 143.5 | 143.5 | 135.4 | 137.05 | 137.05 | -8.25 (-5.68%) | 13,939 |
| 21 Dec 2018 | INR | 148.15 | 149.45 | 143.5 | 145.3 | 145.3 | -2.7 (-1.82%) | 14,736 |
| 20 Dec 2018 | INR | 149.3 | 150.8 | 146.4 | 148 | 148 | -2.4 (-1.60%) | 38,707 |
| 19 Dec 2018 | INR | 150 | 153.9 | 146.35 | 150.4 | 150.4 | +6.9 (+4.81%) | 155,207 |
| 18 Dec 2018 | INR | 137.95 | 144.35 | 135.3 | 143.5 | 143.5 | +5.45 (+3.95%) | 42,408 |
| 17 Dec 2018 | INR | 132.1 | 139 | 132.1 | 138.05 | 138.05 | +5.95 (+4.50%) | 28,367 |
