| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,290 | 1,302.1 | 1,261.5 | 1,265.1 | 1,265.1 | -22.85 (-1.77%) | 30,632 |
| 25 Jan 2019 | INR | 1,330 | 1,344.9 | 1,280 | 1,287.95 | 1,287.95 | -33.95 (-2.57%) | 36,116 |
| 24 Jan 2019 | INR | 1,319.35 | 1,330.65 | 1,298.8 | 1,321.9 | 1,321.9 | +14.95 (+1.14%) | 150,754 |
| 23 Jan 2019 | INR | 1,307 | 1,335.6 | 1,301 | 1,306.95 | 1,306.95 | +0.15 (+0.01%) | 15,061 |
| 22 Jan 2019 | INR | 1,314 | 1,319.5 | 1,303.8 | 1,306.8 | 1,306.8 | -6.1 (-0.46%) | 32,278 |
| 21 Jan 2019 | INR | 1,328 | 1,328 | 1,271.05 | 1,312.9 | 1,312.9 | +3.2 (+0.24%) | 15,087 |
| 18 Jan 2019 | INR | 1,326 | 1,329 | 1,305.3 | 1,309.7 | 1,309.7 | -14.55 (-1.10%) | 12,692 |
| 17 Jan 2019 | INR | 1,329.3 | 1,342.55 | 1,321.5 | 1,324.25 | 1,324.25 | -5.05 (-0.38%) | 8,641 |
| 16 Jan 2019 | INR | 1,330 | 1,340.5 | 1,324.15 | 1,329.3 | 1,329.3 | +5.5 (+0.42%) | 18,563 |
| 15 Jan 2019 | INR | 1,307.2 | 1,334 | 1,307.2 | 1,323.8 | 1,323.8 | +18.65 (+1.43%) | 96,504 |
| 14 Jan 2019 | INR | 1,322.65 | 1,322.65 | 1,303 | 1,305.15 | 1,305.15 | -17.5 (-1.32%) | 48,250 |
| 11 Jan 2019 | INR | 1,339 | 1,349 | 1,312.55 | 1,322.65 | 1,322.65 | -2.35 (-0.18%) | 26,844 |
| 10 Jan 2019 | INR | 1,307 | 1,330.5 | 1,302.65 | 1,325 | 1,325 | +21.2 (+1.63%) | 24,472 |
| 9 Jan 2019 | INR | 1,313.15 | 1,321.5 | 1,302.05 | 1,303.8 | 1,303.8 | -5.1 (-0.39%) | 14,136 |
| 8 Jan 2019 | INR | 1,307 | 1,316.85 | 1,295 | 1,308.9 | 1,308.9 | +4.3 (+0.33%) | 392,344 |
| 7 Jan 2019 | INR | 1,311 | 1,320.75 | 1,300.5 | 1,304.6 | 1,304.6 | -7.15 (-0.55%) | 25,914 |
| 4 Jan 2019 | INR | 1,315.05 | 1,327.4 | 1,309.9 | 1,311.75 | 1,311.75 | -3.8 (-0.29%) | 16,033 |
| 3 Jan 2019 | INR | 1,304.5 | 1,320 | 1,289.25 | 1,315.55 | 1,315.55 | +11.9 (+0.91%) | 24,142 |
| 2 Jan 2019 | INR | 1,320.25 | 1,322.7 | 1,300 | 1,303.65 | 1,303.65 | -21.55 (-1.63%) | 22,270 |
| 1 Jan 2019 | INR | 1,365.2 | 1,365.2 | 1,315.4 | 1,325.2 | 1,325.2 | -16.4 (-1.22%) | 37,397 |
| 31 Dec 2018 | INR | 1,344.7 | 1,349.5 | 1,320.7 | 1,341.6 | 1,341.6 | +21.75 (+1.65%) | 66,802 |
| 28 Dec 2018 | INR | 1,309 | 1,326.9 | 1,305.5 | 1,319.85 | 1,319.85 | +20.9 (+1.61%) | 15,365 |
| 27 Dec 2018 | INR | 1,301.5 | 1,324 | 1,293 | 1,298.95 | 1,298.95 | -3.25 (-0.25%) | 15,998 |
| 26 Dec 2018 | INR | 1,308.3 | 1,314.3 | 1,295 | 1,302.2 | 1,302.2 | -13.45 (-1.02%) | 32,732 |
| 24 Dec 2018 | INR | 1,333 | 1,338 | 1,312.5 | 1,315.65 | 1,315.65 | -11.7 (-0.88%) | 11,268 |
| 21 Dec 2018 | INR | 1,328 | 1,339.05 | 1,321.75 | 1,327.35 | 1,327.35 | -3.1 (-0.23%) | 31,145 |
| 20 Dec 2018 | INR | 1,330 | 1,335.2 | 1,324.75 | 1,330.45 | 1,330.45 | +1.3 (+0.10%) | 13,096 |
| 19 Dec 2018 | INR | 1,320 | 1,340.95 | 1,316 | 1,329.15 | 1,329.15 | +17.15 (+1.31%) | 21,561 |
| 18 Dec 2018 | INR | 1,301.3 | 1,320 | 1,291.45 | 1,312 | 1,312 | +10.7 (+0.82%) | 14,465 |
| 17 Dec 2018 | INR | 1,311.85 | 1,320.95 | 1,292.65 | 1,301.3 | 1,301.3 | -10.55 (-0.80%) | 29,508 |
