| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | INR | 159.8 | 168 | 158.4 | 166.4 | 166.4 | +9.45 (+6.02%) | 19,090 |
| 29 Jan 2019 | INR | 160.75 | 163 | 156 | 156.95 | 156.95 | -5.2 (-3.21%) | 274,810 |
| 28 Jan 2019 | INR | 168.15 | 168.5 | 160.6 | 162.15 | 162.15 | -7.25 (-4.28%) | 32,050 |
| 25 Jan 2019 | INR | 168.5 | 173.55 | 168.15 | 169.4 | 169.4 | -1.35 (-0.79%) | 8,110 |
| 24 Jan 2019 | INR | 171 | 172.95 | 168 | 170.75 | 170.75 | -0.9 (-0.52%) | 214,840 |
| 23 Jan 2019 | INR | 172.6 | 174.9 | 170.5 | 171.65 | 171.65 | -0.6 (-0.35%) | 21,080 |
| 22 Jan 2019 | INR | 176.7 | 176.7 | 171.55 | 172.25 | 172.25 | -2.95 (-1.68%) | 41,910 |
| 21 Jan 2019 | INR | 180.25 | 180.3 | 174.5 | 175.2 | 175.2 | -5.05 (-2.80%) | 203,850 |
| 18 Jan 2019 | INR | 182.35 | 189.8 | 179 | 180.25 | 180.25 | -1.05 (-0.58%) | 105,660 |
| 17 Jan 2019 | INR | 179.2 | 182 | 178.8 | 181.3 | 181.3 | +2.5 (+1.40%) | 518,870 |
| 16 Jan 2019 | INR | 178.25 | 181.9 | 178.05 | 178.8 | 178.8 | +0.55 (+0.31%) | 7,960 |
| 15 Jan 2019 | INR | 179.35 | 179.4 | 175.25 | 178.25 | 178.25 | +1.15 (+0.65%) | 12,680 |
| 14 Jan 2019 | INR | 179.95 | 180.95 | 176 | 177.1 | 177.1 | -2.6 (-1.45%) | 12,240 |
| 11 Jan 2019 | INR | 179 | 185.9 | 177.2 | 179.7 | 179.7 | +4.6 (+2.63%) | 213,090 |
| 10 Jan 2019 | INR | 172.25 | 181.5 | 171.25 | 175.1 | 175.1 | +3.15 (+1.83%) | 391,650 |
| 9 Jan 2019 | INR | 171 | 172.5 | 171 | 171.95 | 171.95 | +0.55 (+0.32%) | 14,540 |
| 8 Jan 2019 | INR | 171.2 | 172 | 170.25 | 171.4 | 171.4 | -0.25 (-0.15%) | 18,270 |
| 7 Jan 2019 | INR | 173 | 174.8 | 170.1 | 171.65 | 171.65 | -0.65 (-0.38%) | 41,900 |
| 4 Jan 2019 | INR | 171.85 | 172.9 | 170.7 | 172.3 | 172.3 | +1.1 (+0.64%) | 27,220 |
| 3 Jan 2019 | INR | 174 | 174.9 | 170.7 | 171.2 | 171.2 | -0.8 (-0.47%) | 61,540 |
| 2 Jan 2019 | INR | 171.3 | 172 | 170.65 | 172 | 172 | +0.45 (+0.26%) | 26,970 |
| 1 Jan 2019 | INR | 171.6 | 172.45 | 170.5 | 171.55 | 171.55 | -0.25 (-0.15%) | 21,860 |
| 31 Dec 2018 | INR | 171.55 | 172 | 170 | 171.8 | 171.8 | -0.15 (-0.09%) | 65,840 |
| 28 Dec 2018 | INR | 172.65 | 172.9 | 170 | 171.95 | 171.95 | -0.25 (-0.15%) | 119,550 |
| 27 Dec 2018 | INR | 172.05 | 174.35 | 170.25 | 172.2 | 172.2 | +2.25 (+1.32%) | 33,540 |
| 26 Dec 2018 | INR | 170 | 171.9 | 168.55 | 169.95 | 169.95 | -1.45 (-0.85%) | 26,380 |
| 24 Dec 2018 | INR | 172.7 | 173.8 | 169.5 | 171.4 | 171.4 | -2.45 (-1.41%) | 25,860 |
| 21 Dec 2018 | INR | 174.9 | 176 | 171.7 | 173.85 | 173.85 | +0.2 (+0.12%) | 22,840 |
| 20 Dec 2018 | INR | 174.55 | 175.6 | 172 | 173.65 | 173.65 | +0.8 (+0.46%) | 651,210 |
| 19 Dec 2018 | INR | 171.1 | 174.75 | 171.1 | 172.85 | 172.85 | +2.1 (+1.23%) | 129,290 |
