| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,614.85 | 1,634.25 | 1,587.95 | 1,597.5 | 1,597.5 | +1.5 (+0.09%) | 918 |
| 25 Jan 2019 | INR | 1,640 | 1,644.65 | 1,563.95 | 1,596 | 1,596 | -19.6 (-1.21%) | 1,726 |
| 24 Jan 2019 | INR | 1,630 | 1,635 | 1,607.6 | 1,615.6 | 1,615.6 | -35.3 (-2.14%) | 234 |
| 23 Jan 2019 | INR | 1,617.5 | 1,679.8 | 1,617.5 | 1,650.9 | 1,650.9 | +42.55 (+2.65%) | 1,715 |
| 22 Jan 2019 | INR | 1,603.65 | 1,612 | 1,600.5 | 1,608.35 | 1,608.35 | +2.05 (+0.13%) | 259 |
| 21 Jan 2019 | INR | 1,609.15 | 1,630.5 | 1,592.65 | 1,606.3 | 1,606.3 | +6.9 (+0.43%) | 784 |
| 18 Jan 2019 | INR | 1,620.55 | 1,639.85 | 1,593.05 | 1,599.4 | 1,599.4 | -35.6 (-2.18%) | 204 |
| 17 Jan 2019 | INR | 1,665 | 1,665 | 1,627.35 | 1,635 | 1,635 | -14.1 (-0.86%) | 345 |
| 16 Jan 2019 | INR | 1,649 | 1,662.5 | 1,641.1 | 1,649.1 | 1,649.1 | +8.15 (+0.50%) | 768 |
| 15 Jan 2019 | INR | 1,611.1 | 1,655.9 | 1,601.1 | 1,640.95 | 1,640.95 | +36.55 (+2.28%) | 1,242 |
| 14 Jan 2019 | INR | 1,644.25 | 1,644.25 | 1,594 | 1,604.4 | 1,604.4 | -38.35 (-2.33%) | 775 |
| 11 Jan 2019 | INR | 1,588 | 1,660 | 1,574.9 | 1,642.75 | 1,642.75 | +66.05 (+4.19%) | 3,834 |
| 10 Jan 2019 | INR | 1,493 | 1,591.45 | 1,493 | 1,576.7 | 1,576.7 | +94.2 (+6.35%) | 5,481 |
| 9 Jan 2019 | INR | 1,473 | 1,494.4 | 1,470 | 1,482.5 | 1,482.5 | +19.4 (+1.33%) | 315 |
| 8 Jan 2019 | INR | 1,466.05 | 1,466.55 | 1,460 | 1,463.1 | 1,463.1 | -19.2 (-1.30%) | 87 |
| 7 Jan 2019 | INR | 1,499.95 | 1,499.95 | 1,460 | 1,482.3 | 1,482.3 | +17.6 (+1.20%) | 980 |
| 4 Jan 2019 | INR | 1,409.65 | 1,472.65 | 1,409.65 | 1,464.7 | 1,464.7 | +48.35 (+3.41%) | 349 |
| 3 Jan 2019 | INR | 1,424.95 | 1,425 | 1,400.1 | 1,416.35 | 1,416.35 | -6.25 (-0.44%) | 1,131 |
| 2 Jan 2019 | INR | 1,448.5 | 1,456.5 | 1,415.95 | 1,422.6 | 1,422.6 | -19.25 (-1.34%) | 385 |
| 1 Jan 2019 | INR | 1,445 | 1,454.2 | 1,427.45 | 1,441.85 | 1,441.85 | -10.1 (-0.70%) | 396 |
| 31 Dec 2018 | INR | 1,472 | 1,473 | 1,445 | 1,451.95 | 1,451.95 | -13.95 (-0.95%) | 867 |
| 28 Dec 2018 | INR | 1,507 | 1,510.55 | 1,430.4 | 1,465.9 | 1,465.9 | -40.65 (-2.70%) | 1,762 |
| 27 Dec 2018 | INR | 1,488.05 | 1,528.6 | 1,488.05 | 1,506.55 | 1,506.55 | +30 (+2.03%) | 1,505 |
| 26 Dec 2018 | INR | 1,463.05 | 1,490.05 | 1,458.05 | 1,476.55 | 1,476.55 | +7 (+0.48%) | 851 |
| 24 Dec 2018 | INR | 1,492.5 | 1,506.05 | 1,464.85 | 1,469.55 | 1,469.55 | -17.85 (-1.20%) | 320 |
| 21 Dec 2018 | INR | 1,485.9 | 1,499.95 | 1,440.95 | 1,487.4 | 1,487.4 | +10.9 (+0.74%) | 1,377 |
| 20 Dec 2018 | INR | 1,457.95 | 1,510 | 1,456 | 1,476.5 | 1,476.5 | +19.75 (+1.36%) | 1,229 |
| 19 Dec 2018 | INR | 1,450 | 1,462 | 1,437.4 | 1,456.75 | 1,456.75 | +7.8 (+0.54%) | 1,136 |
| 18 Dec 2018 | INR | 1,400.45 | 1,457.95 | 1,400 | 1,448.95 | 1,448.95 | +44.85 (+3.19%) | 18,754 |
| 17 Dec 2018 | INR | 1,390.15 | 1,410 | 1,390.15 | 1,404.1 | 1,404.1 | +6.35 (+0.45%) | 1,275 |
