| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 3,229.2 | 3,229.2 | 3,024 | 3,067.95 | 3,067.95 | -178.4 (-5.50%) | 2,418 |
| 25 Jan 2019 | INR | 3,200 | 3,327 | 3,200 | 3,246.35 | 3,246.35 | +48.05 (+1.50%) | 4,723 |
| 24 Jan 2019 | INR | 3,195.5 | 3,205 | 3,076.4 | 3,198.3 | 3,198.3 | +4.2 (+0.13%) | 971 |
| 23 Jan 2019 | INR | 3,276 | 3,289.5 | 3,170.1 | 3,194.1 | 3,194.1 | -92.2 (-2.81%) | 733 |
| 22 Jan 2019 | INR | 3,325 | 3,342 | 3,240 | 3,286.3 | 3,286.3 | -8.85 (-0.27%) | 3,329 |
| 21 Jan 2019 | INR | 3,375.85 | 3,390 | 3,216 | 3,295.15 | 3,295.15 | -89.95 (-2.66%) | 1,055 |
| 18 Jan 2019 | INR | 3,455 | 3,500 | 3,362.6 | 3,385.1 | 3,385.1 | -79.2 (-2.29%) | 1,380 |
| 17 Jan 2019 | INR | 3,564.85 | 3,579.35 | 3,460 | 3,464.3 | 3,464.3 | -65.05 (-1.84%) | 939 |
| 16 Jan 2019 | INR | 3,460 | 3,580 | 3,460 | 3,529.35 | 3,529.35 | +68.95 (+1.99%) | 1,020 |
| 15 Jan 2019 | INR | 3,581 | 3,592.9 | 3,436 | 3,460.4 | 3,460.4 | -110.9 (-3.11%) | 1,824 |
| 14 Jan 2019 | INR | 3,520 | 3,648 | 3,500 | 3,571.3 | 3,571.3 | +88.8 (+2.55%) | 3,343 |
| 11 Jan 2019 | INR | 3,389 | 3,515.55 | 3,302.65 | 3,482.5 | 3,482.5 | +165 (+4.97%) | 2,026 |
| 10 Jan 2019 | INR | 3,200.05 | 3,429.45 | 3,200.05 | 3,317.5 | 3,317.5 | +217.35 (+7.01%) | 6,247 |
| 9 Jan 2019 | INR | 3,149 | 3,150 | 3,052.6 | 3,100.15 | 3,100.15 | -34.85 (-1.11%) | 1,719 |
| 8 Jan 2019 | INR | 3,132 | 3,135.6 | 3,121 | 3,135 | 3,135 | -9.35 (-0.30%) | 15 |
| 7 Jan 2019 | INR | 3,153.95 | 3,198 | 3,126 | 3,144.35 | 3,144.35 | -16.55 (-0.52%) | 2,267 |
| 4 Jan 2019 | INR | 3,162.2 | 3,199.95 | 3,132 | 3,160.9 | 3,160.9 | -14.2 (-0.45%) | 300 |
| 3 Jan 2019 | INR | 3,180.05 | 3,218 | 3,166.35 | 3,175.1 | 3,175.1 | -39.55 (-1.23%) | 151 |
| 2 Jan 2019 | INR | 3,250 | 3,280 | 3,195 | 3,214.65 | 3,214.65 | -31.35 (-0.97%) | 455 |
| 1 Jan 2019 | INR | 3,169.95 | 3,250 | 3,165.7 | 3,246 | 3,246 | +85.35 (+2.70%) | 956 |
| 31 Dec 2018 | INR | 3,090 | 3,172 | 3,090 | 3,160.65 | 3,160.65 | +70.3 (+2.27%) | 945 |
| 28 Dec 2018 | INR | 3,105.05 | 3,120 | 3,082.1 | 3,090.35 | 3,090.35 | -24.5 (-0.79%) | 167 |
| 27 Dec 2018 | INR | 3,097.95 | 3,143 | 3,046.1 | 3,114.85 | 3,114.85 | +62.35 (+2.04%) | 775 |
| 26 Dec 2018 | INR | 3,037.85 | 3,091.95 | 3,025 | 3,052.5 | 3,052.5 | -40.7 (-1.32%) | 574 |
| 24 Dec 2018 | INR | 3,075.1 | 3,097.95 | 3,027 | 3,093.2 | 3,093.2 | +51.4 (+1.69%) | 632 |
| 21 Dec 2018 | INR | 3,075 | 3,100 | 3,034 | 3,041.8 | 3,041.8 | +4.05 (+0.13%) | 418 |
| 20 Dec 2018 | INR | 3,053 | 3,059 | 3,028.15 | 3,037.75 | 3,037.75 | -19.25 (-0.63%) | 200 |
| 19 Dec 2018 | INR | 3,064 | 3,069 | 3,030.3 | 3,057 | 3,057 | +23.45 (+0.77%) | 204 |
| 18 Dec 2018 | INR | 3,098 | 3,098 | 3,007.15 | 3,033.55 | 3,033.55 | -52.45 (-1.70%) | 184 |
| 17 Dec 2018 | INR | 3,099.95 | 3,190.4 | 3,050 | 3,086 | 3,086 | +16.35 (+0.53%) | 916 |
