| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 103.45 | 103.5 | 100.05 | 100.2 | 100.2 | -2.9 (-2.81%) | 139,481 |
| 24 Jan 2019 | INR | 103 | 104.5 | 101.8 | 103.1 | 103.1 | +0.65 (+0.63%) | 80,203 |
| 23 Jan 2019 | INR | 105.35 | 106.2 | 102 | 102.45 | 102.45 | -2.75 (-2.61%) | 176,808 |
| 22 Jan 2019 | INR | 108 | 108.05 | 104.7 | 105.2 | 105.2 | -2.55 (-2.37%) | 173,549 |
| 21 Jan 2019 | INR | 108.9 | 109.65 | 107.5 | 107.75 | 107.75 | -0.5 (-0.46%) | 75,596 |
| 18 Jan 2019 | INR | 109.35 | 110.5 | 105.35 | 108.25 | 108.25 | -1.25 (-1.14%) | 533,946 |
| 17 Jan 2019 | INR | 108.8 | 111.7 | 106.5 | 109.5 | 109.5 | +1.65 (+1.53%) | 276,210 |
| 16 Jan 2019 | INR | 106.7 | 109.65 | 105.65 | 107.85 | 107.85 | +0.9 (+0.84%) | 286,511 |
| 15 Jan 2019 | INR | 108 | 108.95 | 106.6 | 106.95 | 106.95 | 0.0 (0.0%) | 87,018 |
| 14 Jan 2019 | INR | 110.15 | 111.7 | 106.6 | 106.95 | 106.95 | -3.8 (-3.43%) | 141,573 |
| 11 Jan 2019 | INR | 111 | 112.8 | 110 | 110.75 | 110.75 | +1.6 (+1.47%) | 182,422 |
| 10 Jan 2019 | INR | 110.05 | 110.25 | 108.25 | 109.15 | 109.15 | -0.3 (-0.27%) | 42,548 |
| 9 Jan 2019 | INR | 110.45 | 111.75 | 108.6 | 109.45 | 109.45 | -0.25 (-0.23%) | 127,004 |
| 8 Jan 2019 | INR | 111.75 | 112.8 | 109.1 | 109.7 | 109.7 | -0.6 (-0.54%) | 96,689 |
| 7 Jan 2019 | INR | 114.1 | 114.2 | 109.25 | 110.3 | 110.3 | -2.9 (-2.56%) | 167,642 |
| 4 Jan 2019 | INR | 114.7 | 114.9 | 111.25 | 113.2 | 113.2 | -1.5 (-1.31%) | 143,472 |
| 3 Jan 2019 | INR | 114.5 | 116.5 | 113 | 114.7 | 114.7 | +0.2 (+0.17%) | 148,006 |
| 2 Jan 2019 | INR | 117.3 | 118.3 | 113.7 | 114.5 | 114.5 | -3.4 (-2.88%) | 157,717 |
| 1 Jan 2019 | INR | 114.25 | 119.5 | 112.85 | 117.9 | 117.9 | +4.15 (+3.65%) | 163,195 |
| 31 Dec 2018 | INR | 113.9 | 115.5 | 113 | 113.75 | 113.75 | -0.15 (-0.13%) | 69,387 |
| 28 Dec 2018 | INR | 111.15 | 114.6 | 110.15 | 113.9 | 113.9 | +2.75 (+2.47%) | 132,996 |
| 27 Dec 2018 | INR | 114.85 | 114.9 | 110.2 | 111.15 | 111.15 | -2.8 (-2.46%) | 72,171 |
| 26 Dec 2018 | INR | 112.05 | 114.5 | 108.65 | 113.95 | 113.95 | +0.9 (+0.80%) | 118,290 |
| 24 Dec 2018 | INR | 118.7 | 118.7 | 112.65 | 113.05 | 113.05 | -1.4 (-1.22%) | 131,434 |
| 21 Dec 2018 | INR | 117.8 | 118.5 | 113.9 | 114.45 | 114.45 | -3.3 (-2.80%) | 115,061 |
| 20 Dec 2018 | INR | 116 | 118.95 | 115.25 | 117.75 | 117.75 | +1.05 (+0.90%) | 104,031 |
| 19 Dec 2018 | INR | 120.3 | 122.8 | 116.1 | 116.7 | 116.7 | -0.4 (-0.34%) | 403,117 |
| 18 Dec 2018 | INR | 115.7 | 117.65 | 114.5 | 117.1 | 117.1 | +1.25 (+1.08%) | 117,228 |
| 17 Dec 2018 | INR | 117 | 117.55 | 115.1 | 115.85 | 115.85 | -2.1 (-1.78%) | 88,193 |
| 14 Dec 2018 | INR | 120 | 120 | 117.25 | 117.95 | 117.95 | -2.25 (-1.87%) | 82,279 |
