| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 917 | 917 | 873.55 | 876.65 | 876.65 | -36.55 (-4.00%) | 48,910 |
| 25 Jan 2019 | INR | 945.05 | 945.05 | 905 | 913.2 | 913.2 | -20.35 (-2.18%) | 65,287 |
| 24 Jan 2019 | INR | 964 | 966.05 | 929.6 | 933.55 | 933.55 | -33.45 (-3.46%) | 101,918 |
| 23 Jan 2019 | INR | 972.7 | 980 | 963.1 | 967 | 967 | -0.05 (-0.01%) | 22,364 |
| 22 Jan 2019 | INR | 965 | 971.5 | 960.55 | 967.05 | 967.05 | +3.4 (+0.35%) | 19,833 |
| 21 Jan 2019 | INR | 963 | 981.25 | 957.55 | 963.65 | 963.65 | +1.1 (+0.11%) | 52,070 |
| 18 Jan 2019 | INR | 975.65 | 976.7 | 959.3 | 962.55 | 962.55 | -4.6 (-0.48%) | 33,726 |
| 17 Jan 2019 | INR | 979.2 | 979.45 | 963 | 967.15 | 967.15 | -3.75 (-0.39%) | 39,413 |
| 16 Jan 2019 | INR | 984.35 | 985.1 | 967.3 | 970.9 | 970.9 | -7.45 (-0.76%) | 33,007 |
| 15 Jan 2019 | INR | 972 | 984.6 | 970.35 | 978.35 | 978.35 | +8.5 (+0.88%) | 45,825 |
| 14 Jan 2019 | INR | 970 | 974 | 956 | 969.85 | 969.85 | +8.2 (+0.85%) | 32,254 |
| 11 Jan 2019 | INR | 966.8 | 972 | 949 | 961.65 | 961.65 | -7.55 (-0.78%) | 90,373 |
| 10 Jan 2019 | INR | 977.8 | 977.8 | 965 | 969.2 | 969.2 | -0.7 (-0.07%) | 33,825 |
| 9 Jan 2019 | INR | 971.1 | 993 | 964.5 | 969.9 | 969.9 | -3.45 (-0.35%) | 105,697 |
| 8 Jan 2019 | INR | 974 | 990.5 | 960.1 | 973.35 | 973.35 | -5.9 (-0.60%) | 265,947 |
| 7 Jan 2019 | INR | 1,010 | 1,013.75 | 970.9 | 979.25 | 979.25 | -24.45 (-2.44%) | 116,463 |
| 4 Jan 2019 | INR | 1,030.05 | 1,034.5 | 985.5 | 1,003.7 | 1,003.7 | -26.7 (-2.59%) | 121,834 |
| 3 Jan 2019 | INR | 1,028.95 | 1,039.5 | 1,025.55 | 1,030.4 | 1,030.4 | +5.3 (+0.52%) | 41,967 |
| 2 Jan 2019 | INR | 1,030 | 1,041.95 | 1,020.65 | 1,025.1 | 1,025.1 | -1.6 (-0.16%) | 59,674 |
| 1 Jan 2019 | INR | 1,024.1 | 1,036.8 | 1,020.7 | 1,026.7 | 1,026.7 | +6 (+0.59%) | 70,769 |
| 31 Dec 2018 | INR | 1,016.15 | 1,026 | 1,011.9 | 1,020.7 | 1,020.7 | +7.6 (+0.75%) | 30,870 |
| 28 Dec 2018 | INR | 1,019 | 1,023 | 1,009 | 1,013.1 | 1,013.1 | +3.1 (+0.31%) | 28,076 |
| 27 Dec 2018 | INR | 999 | 1,020 | 998.15 | 1,010 | 1,010 | +20.8 (+2.10%) | 65,373 |
| 26 Dec 2018 | INR | 991 | 994.85 | 972.7 | 989.2 | 989.2 | -2.75 (-0.28%) | 31,459 |
| 24 Dec 2018 | INR | 1,003.55 | 1,010.85 | 988.05 | 991.95 | 991.95 | -7.1 (-0.71%) | 25,558 |
| 21 Dec 2018 | INR | 1,013.3 | 1,017.2 | 992.8 | 999.05 | 999.05 | -11 (-1.09%) | 32,365 |
| 20 Dec 2018 | INR | 1,006 | 1,019.95 | 1,003.05 | 1,010.05 | 1,010.05 | +5.3 (+0.53%) | 23,433 |
| 19 Dec 2018 | INR | 1,018.45 | 1,020.25 | 994.4 | 1,004.75 | 1,004.75 | -11.5 (-1.13%) | 49,588 |
| 18 Dec 2018 | INR | 1,019.05 | 1,027.45 | 1,009 | 1,016.25 | 1,016.25 | -6.3 (-0.62%) | 28,756 |
| 17 Dec 2018 | INR | 1,040 | 1,045 | 1,016.5 | 1,022.55 | 1,022.55 | -13.75 (-1.33%) | 32,682 |
