| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | INR | 129.25 | 130.9 | 124.25 | 126.8 | 126.8 | -1.25 (-0.98%) | 55,874 |
| 8 Jan 2019 | INR | 125.6 | 136.75 | 125.15 | 128.05 | 128.05 | +2.7 (+2.15%) | 217,615 |
| 7 Jan 2019 | INR | 121.25 | 126.4 | 120.25 | 125.35 | 125.35 | +5.8 (+4.85%) | 92,171 |
| 4 Jan 2019 | INR | 122.1 | 122.25 | 118.4 | 119.55 | 119.55 | -0.85 (-0.71%) | 17,721 |
| 3 Jan 2019 | INR | 122.45 | 123.1 | 117 | 120.4 | 120.4 | -0.55 (-0.45%) | 39,358 |
| 2 Jan 2019 | INR | 120.1 | 125.25 | 120.1 | 120.95 | 120.95 | -0.45 (-0.37%) | 71,122 |
| 1 Jan 2019 | INR | 113.55 | 123 | 113.5 | 121.4 | 121.4 | +7.25 (+6.35%) | 126,885 |
| 31 Dec 2018 | INR | 113.05 | 115.8 | 112.95 | 114.15 | 114.15 | +0.35 (+0.31%) | 7,522 |
| 28 Dec 2018 | INR | 113.55 | 115.25 | 113.5 | 113.8 | 113.8 | +1.45 (+1.29%) | 6,505 |
| 27 Dec 2018 | INR | 112.45 | 114.6 | 112.1 | 112.35 | 112.35 | -0.7 (-0.62%) | 3,587 |
| 26 Dec 2018 | INR | 114.7 | 115.05 | 111.1 | 113.05 | 113.05 | -1.15 (-1.01%) | 11,123 |
| 24 Dec 2018 | INR | 116.05 | 116.1 | 114.1 | 114.2 | 114.2 | -1.35 (-1.17%) | 5,883 |
| 21 Dec 2018 | INR | 118.7 | 119.4 | 115 | 115.55 | 115.55 | -2.45 (-2.08%) | 17,080 |
| 20 Dec 2018 | INR | 114.95 | 121.8 | 114.7 | 118 | 118 | +3.05 (+2.65%) | 67,390 |
| 19 Dec 2018 | INR | 113.3 | 116.8 | 113 | 114.95 | 114.95 | +2.4 (+2.13%) | 27,700 |
| 18 Dec 2018 | INR | 110.65 | 113 | 109.85 | 112.55 | 112.55 | +1.8 (+1.63%) | 20,169 |
| 17 Dec 2018 | INR | 111.65 | 113.4 | 110.15 | 110.75 | 110.75 | -0.1 (-0.09%) | 14,209 |
| 14 Dec 2018 | INR | 111.4 | 113.7 | 110.5 | 110.85 | 110.85 | -1.9 (-1.69%) | 15,971 |
| 13 Dec 2018 | INR | 108.7 | 114.7 | 108.7 | 112.75 | 112.75 | +4.05 (+3.73%) | 38,391 |
| 12 Dec 2018 | INR | 108.4 | 109.2 | 107.1 | 108.7 | 108.7 | +1.8 (+1.68%) | 17,887 |
| 11 Dec 2018 | INR | 101.25 | 108.4 | 101 | 106.9 | 106.9 | +3.75 (+3.64%) | 11,113 |
| 10 Dec 2018 | INR | 105.9 | 105.9 | 102 | 103.15 | 103.15 | -3.65 (-3.42%) | 10,982 |
| 7 Dec 2018 | INR | 107.3 | 107.8 | 105.75 | 106.8 | 106.8 | +1 (+0.95%) | 11,488 |
| 6 Dec 2018 | INR | 108.45 | 108.45 | 105.5 | 105.8 | 105.8 | -3.75 (-3.42%) | 18,430 |
| 5 Dec 2018 | INR | 113.6 | 113.6 | 109.05 | 109.55 | 109.55 | -4.2 (-3.69%) | 16,645 |
| 4 Dec 2018 | INR | 110.8 | 117.45 | 110.8 | 113.75 | 113.75 | +3.65 (+3.32%) | 71,808 |
| 3 Dec 2018 | INR | 111.85 | 112.5 | 108.75 | 110.1 | 110.1 | -0.15 (-0.14%) | 11,260 |
| 30 Nov 2018 | INR | 110.05 | 113.8 | 108.95 | 110.25 | 110.25 | +1.45 (+1.33%) | 19,035 |
| 29 Nov 2018 | INR | 110.55 | 112.4 | 105.2 | 108.8 | 108.8 | -1.95 (-1.76%) | 18,029 |
| 28 Nov 2018 | INR | 111.95 | 114.25 | 108.95 | 110.75 | 110.75 | -1.9 (-1.69%) | 14,300 |
