| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 5,401 | 5,468 | 5,277.05 | 5,312.65 | 5,312.65 | -95.3 (-1.76%) | 2,800 |
| 25 Jan 2019 | INR | 5,505.8 | 5,555 | 5,400 | 5,407.95 | 5,407.95 | -57.1 (-1.04%) | 309 |
| 24 Jan 2019 | INR | 5,473 | 5,549.8 | 5,426.05 | 5,465.05 | 5,465.05 | -62.9 (-1.14%) | 288 |
| 23 Jan 2019 | INR | 5,416 | 5,658.25 | 5,416 | 5,527.95 | 5,527.95 | +60.8 (+1.11%) | 3,199 |
| 22 Jan 2019 | INR | 5,390 | 5,498.75 | 5,390 | 5,467.15 | 5,467.15 | +65.9 (+1.22%) | 278 |
| 21 Jan 2019 | INR | 5,477.95 | 5,497.8 | 5,353.05 | 5,401.25 | 5,401.25 | -95.55 (-1.74%) | 1,011 |
| 18 Jan 2019 | INR | 5,715 | 5,715 | 5,451 | 5,496.8 | 5,496.8 | -201.3 (-3.53%) | 1,341 |
| 17 Jan 2019 | INR | 5,650.3 | 5,701.35 | 5,632 | 5,698.1 | 5,698.1 | +9.3 (+0.16%) | 130 |
| 16 Jan 2019 | INR | 5,765 | 5,770 | 5,670 | 5,688.8 | 5,688.8 | -14.65 (-0.26%) | 307 |
| 15 Jan 2019 | INR | 5,650.2 | 5,749.9 | 5,650.2 | 5,703.45 | 5,703.45 | +24.2 (+0.43%) | 2,163 |
| 14 Jan 2019 | INR | 5,695 | 5,726.2 | 5,671 | 5,679.25 | 5,679.25 | -61.7 (-1.07%) | 169 |
| 11 Jan 2019 | INR | 5,724.65 | 5,750.55 | 5,705.15 | 5,740.95 | 5,740.95 | -17 (-0.30%) | 437 |
| 10 Jan 2019 | INR | 5,700.05 | 5,769.35 | 5,700 | 5,757.95 | 5,757.95 | +21.75 (+0.38%) | 398 |
| 9 Jan 2019 | INR | 5,712 | 5,750 | 5,712 | 5,736.2 | 5,736.2 | +19 (+0.33%) | 425 |
| 8 Jan 2019 | INR | 5,661.05 | 5,736 | 5,661.05 | 5,717.2 | 5,717.2 | -9.25 (-0.16%) | 130 |
| 7 Jan 2019 | INR | 5,720.9 | 5,735 | 5,680 | 5,726.45 | 5,726.45 | +5.45 (+0.10%) | 152 |
| 4 Jan 2019 | INR | 5,696 | 5,735 | 5,665 | 5,721 | 5,721 | +21.95 (+0.39%) | 2,264 |
| 3 Jan 2019 | INR | 5,700.1 | 5,735 | 5,680 | 5,699.05 | 5,699.05 | -10.95 (-0.19%) | 924 |
| 2 Jan 2019 | INR | 5,777.95 | 5,777.95 | 5,705 | 5,710 | 5,710 | -54.4 (-0.94%) | 664 |
| 1 Jan 2019 | INR | 5,767.05 | 5,799 | 5,700 | 5,764.4 | 5,764.4 | +33.45 (+0.58%) | 380 |
| 31 Dec 2018 | INR | 5,680.05 | 5,820 | 5,680.05 | 5,730.95 | 5,730.95 | -20.75 (-0.36%) | 2,282 |
| 28 Dec 2018 | INR | 5,735.75 | 5,770 | 5,676.15 | 5,751.7 | 5,751.7 | +15.95 (+0.28%) | 730 |
| 27 Dec 2018 | INR | 5,770 | 5,775 | 5,711 | 5,735.75 | 5,735.75 | +9.15 (+0.16%) | 442 |
| 26 Dec 2018 | INR | 5,776.35 | 5,800 | 5,667 | 5,726.6 | 5,726.6 | -55.15 (-0.95%) | 1,673 |
| 24 Dec 2018 | INR | 5,753 | 5,800 | 5,718 | 5,781.75 | 5,781.75 | +17.55 (+0.30%) | 30,701 |
| 21 Dec 2018 | INR | 5,765 | 5,800 | 5,750.05 | 5,764.2 | 5,764.2 | -12.55 (-0.22%) | 40,247 |
| 20 Dec 2018 | INR | 5,785.1 | 5,825 | 5,755 | 5,776.75 | 5,776.75 | -12.75 (-0.22%) | 54,146 |
| 19 Dec 2018 | INR | 5,789 | 5,821 | 5,757.05 | 5,789.5 | 5,789.5 | +54 (+0.94%) | 1,041 |
| 18 Dec 2018 | INR | 5,725 | 5,760 | 5,725 | 5,735.5 | 5,735.5 | -61.15 (-1.05%) | 834 |
| 17 Dec 2018 | INR | 5,800.05 | 5,808.3 | 5,775 | 5,796.65 | 5,796.65 | -18.35 (-0.32%) | 573 |
