| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 142.65 | 145 | 138 | 139.25 | 139.25 | -2.3 (-1.62%) | 40,829 |
| 25 Jan 2019 | INR | 141.8 | 146 | 141.05 | 141.55 | 141.55 | -0.45 (-0.32%) | 28,964 |
| 24 Jan 2019 | INR | 148.7 | 150.1 | 141.25 | 142 | 142 | -6.85 (-4.60%) | 48,059 |
| 23 Jan 2019 | INR | 145 | 152 | 145 | 148.85 | 148.85 | +3.5 (+2.41%) | 57,868 |
| 22 Jan 2019 | INR | 146.2 | 147.1 | 145 | 145.35 | 145.35 | -1.3 (-0.89%) | 16,060 |
| 21 Jan 2019 | INR | 149.85 | 151.1 | 146 | 146.65 | 146.65 | -2.9 (-1.94%) | 36,845 |
| 18 Jan 2019 | INR | 151.5 | 151.5 | 145 | 149.55 | 149.55 | -0.5 (-0.33%) | 55,203 |
| 17 Jan 2019 | INR | 158.45 | 158.95 | 147.5 | 150.05 | 150.05 | -6.85 (-4.37%) | 76,075 |
| 16 Jan 2019 | INR | 158.65 | 162 | 155.95 | 156.9 | 156.9 | -1.45 (-0.92%) | 62,609 |
| 15 Jan 2019 | INR | 160.9 | 165.55 | 156.1 | 158.35 | 158.35 | -1.65 (-1.03%) | 90,593 |
| 14 Jan 2019 | INR | 163.6 | 163.65 | 158.2 | 160 | 160 | -2.6 (-1.60%) | 24,649 |
| 11 Jan 2019 | INR | 162.25 | 164.9 | 162.2 | 162.6 | 162.6 | -0.4 (-0.25%) | 17,804 |
| 10 Jan 2019 | INR | 164.85 | 168 | 161.6 | 163 | 163 | -1.9 (-1.15%) | 41,576 |
| 9 Jan 2019 | INR | 167.95 | 167.95 | 163.6 | 164.9 | 164.9 | -1.75 (-1.05%) | 19,874 |
| 8 Jan 2019 | INR | 167 | 169.75 | 164.8 | 166.65 | 166.65 | +0.4 (+0.24%) | 35,489 |
| 7 Jan 2019 | INR | 165.7 | 168.45 | 165.05 | 166.25 | 166.25 | +1.35 (+0.82%) | 25,769 |
| 4 Jan 2019 | INR | 162.05 | 167 | 161.3 | 164.9 | 164.9 | +1.9 (+1.17%) | 17,531 |
| 3 Jan 2019 | INR | 164.1 | 167 | 162 | 163 | 163 | -2.65 (-1.60%) | 15,782 |
| 2 Jan 2019 | INR | 167.05 | 167.8 | 164.1 | 165.65 | 165.65 | -1.75 (-1.05%) | 21,643 |
| 1 Jan 2019 | INR | 169.4 | 169.95 | 166.7 | 167.4 | 167.4 | -1.6 (-0.95%) | 40,084 |
| 31 Dec 2018 | INR | 170.6 | 170.6 | 168.1 | 169 | 169 | +0.7 (+0.42%) | 23,412 |
| 28 Dec 2018 | INR | 168.65 | 170 | 167.35 | 168.3 | 168.3 | 0.0 (0.0%) | 16,416 |
| 27 Dec 2018 | INR | 171.2 | 171.2 | 167.6 | 168.3 | 168.3 | -0.45 (-0.27%) | 13,023 |
| 26 Dec 2018 | INR | 168 | 172.65 | 164.25 | 168.75 | 168.75 | +1.6 (+0.96%) | 76,211 |
| 24 Dec 2018 | INR | 169.85 | 170 | 166.15 | 167.15 | 167.15 | -2.3 (-1.36%) | 18,353 |
| 21 Dec 2018 | INR | 170.7 | 173 | 166.5 | 169.45 | 169.45 | -1.4 (-0.82%) | 42,825 |
| 20 Dec 2018 | INR | 169.5 | 173 | 169.5 | 170.85 | 170.85 | -0.8 (-0.47%) | 21,524 |
| 19 Dec 2018 | INR | 171.15 | 173 | 170.45 | 171.65 | 171.65 | +0.15 (+0.09%) | 14,397 |
| 18 Dec 2018 | INR | 170 | 175.5 | 169.65 | 171.5 | 171.5 | 0.0 (0.0%) | 94,751 |
| 17 Dec 2018 | INR | 168.6 | 174.7 | 168.6 | 171.5 | 171.5 | +3.85 (+2.30%) | 31,641 |
