| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 2,601.2 | 2,604.75 | 2,360.95 | 2,456.2 | 2,456.2 | -140.15 (-5.40%) | 191,781 |
| 25 Jan 2019 | INR | 2,644 | 2,659.35 | 2,585 | 2,596.35 | 2,596.35 | -35.15 (-1.34%) | 48,357 |
| 24 Jan 2019 | INR | 2,633.5 | 2,650.5 | 2,602.05 | 2,631.5 | 2,631.5 | -1.55 (-0.06%) | 101,254 |
| 23 Jan 2019 | INR | 2,637 | 2,651.4 | 2,610.6 | 2,633.05 | 2,633.05 | +16.4 (+0.63%) | 48,462 |
| 22 Jan 2019 | INR | 2,587.95 | 2,634.85 | 2,575.85 | 2,616.65 | 2,616.65 | +27.75 (+1.07%) | 84,631 |
| 21 Jan 2019 | INR | 2,544.95 | 2,604.8 | 2,527.25 | 2,588.9 | 2,588.9 | +48.05 (+1.89%) | 86,924 |
| 18 Jan 2019 | INR | 2,549 | 2,554.35 | 2,526.65 | 2,540.85 | 2,540.85 | +5.25 (+0.21%) | 39,500 |
| 17 Jan 2019 | INR | 2,587.95 | 2,587.95 | 2,525 | 2,535.6 | 2,535.6 | -37.35 (-1.45%) | 50,070 |
| 16 Jan 2019 | INR | 2,594 | 2,610 | 2,564 | 2,572.95 | 2,572.95 | -26.3 (-1.01%) | 52,710 |
| 15 Jan 2019 | INR | 2,558 | 2,608 | 2,552.25 | 2,599.25 | 2,599.25 | +58.5 (+2.30%) | 101,538 |
| 14 Jan 2019 | INR | 2,515 | 2,551.55 | 2,484.55 | 2,540.75 | 2,540.75 | +29.75 (+1.18%) | 72,378 |
| 11 Jan 2019 | INR | 2,537.05 | 2,537.1 | 2,487.6 | 2,511 | 2,511 | -4.85 (-0.19%) | 3,865,033 |
| 10 Jan 2019 | INR | 2,539.95 | 2,541.7 | 2,505 | 2,515.85 | 2,515.85 | -9.25 (-0.37%) | 59,332 |
| 9 Jan 2019 | INR | 2,550 | 2,558.5 | 2,510 | 2,525.1 | 2,525.1 | -9.95 (-0.39%) | 75,209 |
| 8 Jan 2019 | INR | 2,545.05 | 2,581.95 | 2,526.5 | 2,535.05 | 2,535.05 | -17.6 (-0.69%) | 368,431 |
| 7 Jan 2019 | INR | 2,590 | 2,605 | 2,546.6 | 2,552.65 | 2,552.65 | -26.6 (-1.03%) | 45,801 |
| 4 Jan 2019 | INR | 2,587.95 | 2,612 | 2,564.85 | 2,579.25 | 2,579.25 | -8.7 (-0.34%) | 63,791 |
| 3 Jan 2019 | INR | 2,615 | 2,648 | 2,575.95 | 2,587.95 | 2,587.95 | -28.55 (-1.09%) | 78,983 |
| 2 Jan 2019 | INR | 2,646.8 | 2,662 | 2,605 | 2,616.5 | 2,616.5 | -39.7 (-1.49%) | 94,235 |
| 1 Jan 2019 | INR | 2,641.05 | 2,661.6 | 2,613.5 | 2,656.2 | 2,656.2 | +15.05 (+0.57%) | 58,530 |
| 31 Dec 2018 | INR | 2,665 | 2,665 | 2,633.7 | 2,641.15 | 2,641.15 | +9.5 (+0.36%) | 70,606 |
| 28 Dec 2018 | INR | 2,590.15 | 2,638.5 | 2,587 | 2,631.65 | 2,631.65 | +49.85 (+1.93%) | 77,758 |
| 27 Dec 2018 | INR | 2,630 | 2,630 | 2,571 | 2,581.8 | 2,581.8 | +12.4 (+0.48%) | 71,033 |
| 26 Dec 2018 | INR | 2,555 | 2,582.65 | 2,504.9 | 2,569.4 | 2,569.4 | +4.4 (+0.17%) | 312,481 |
| 24 Dec 2018 | INR | 2,597 | 2,601.6 | 2,555 | 2,565 | 2,565 | -36.35 (-1.40%) | 75,789 |
| 21 Dec 2018 | INR | 2,614.4 | 2,667.4 | 2,534.05 | 2,601.35 | 2,601.35 | +9.85 (+0.38%) | 144,651 |
| 20 Dec 2018 | INR | 2,570 | 2,609 | 2,535 | 2,591.5 | 2,591.5 | -7.6 (-0.29%) | 83,058 |
| 19 Dec 2018 | INR | 2,550 | 2,630 | 2,546 | 2,599.1 | 2,599.1 | +68.8 (+2.72%) | 172,716 |
| 18 Dec 2018 | INR | 2,470 | 2,538.6 | 2,448 | 2,530.3 | 2,530.3 | +52.35 (+2.11%) | 89,121 |
| 17 Dec 2018 | INR | 2,488 | 2,510.05 | 2,472.15 | 2,477.95 | 2,477.95 | -10.05 (-0.40%) | 56,776 |
