| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 2,700 | 2,728.3 | 2,194 | 2,194 | 2,194 | -548.45 (-20.00%) | 190,233 |
| 25 Jan 2019 | INR | 3,044 | 3,072 | 2,626 | 2,742.45 | 2,742.45 | -262.5 (-8.74%) | 162,286 |
| 24 Jan 2019 | INR | 3,280.1 | 3,320.95 | 2,985 | 3,004.95 | 3,004.95 | -270.5 (-8.26%) | 76,187 |
| 23 Jan 2019 | INR | 3,239.75 | 3,343 | 3,230 | 3,275.45 | 3,275.45 | +51.7 (+1.60%) | 28,131 |
| 22 Jan 2019 | INR | 3,377 | 3,378.55 | 3,202 | 3,223.75 | 3,223.75 | -150.9 (-4.47%) | 68,857 |
| 21 Jan 2019 | INR | 3,549 | 3,568.2 | 3,357 | 3,374.65 | 3,374.65 | -172.2 (-4.86%) | 34,187 |
| 18 Jan 2019 | INR | 3,601 | 3,649.9 | 3,531 | 3,546.85 | 3,546.85 | -36.25 (-1.01%) | 22,999 |
| 17 Jan 2019 | INR | 3,698 | 3,744 | 3,570.1 | 3,583.1 | 3,583.1 | -104.75 (-2.84%) | 37,877 |
| 16 Jan 2019 | INR | 3,545 | 3,925 | 3,545 | 3,687.85 | 3,687.85 | +146.85 (+4.15%) | 114,965 |
| 15 Jan 2019 | INR | 3,625 | 3,625 | 3,526.4 | 3,541 | 3,541 | -69.1 (-1.91%) | 11,238 |
| 14 Jan 2019 | INR | 3,660 | 3,660 | 3,600 | 3,610.1 | 3,610.1 | -50.8 (-1.39%) | 4,958 |
| 11 Jan 2019 | INR | 3,661.5 | 3,694.9 | 3,645.6 | 3,660.9 | 3,660.9 | -2.1 (-0.06%) | 6,787 |
| 10 Jan 2019 | INR | 3,644.05 | 3,700 | 3,626.2 | 3,663 | 3,663 | +5.1 (+0.14%) | 6,244 |
| 9 Jan 2019 | INR | 3,698 | 3,698 | 3,625 | 3,657.9 | 3,657.9 | -18.8 (-0.51%) | 8,032 |
| 8 Jan 2019 | INR | 3,699 | 3,700 | 3,664.25 | 3,676.7 | 3,676.7 | +1.75 (+0.05%) | 9,888 |
| 7 Jan 2019 | INR | 3,719 | 3,719 | 3,654 | 3,674.95 | 3,674.95 | +30.05 (+0.82%) | 6,373 |
| 4 Jan 2019 | INR | 3,666 | 3,687 | 3,640 | 3,644.9 | 3,644.9 | -16.1 (-0.44%) | 7,765 |
| 3 Jan 2019 | INR | 3,680 | 3,710 | 3,651 | 3,661 | 3,661 | -18.2 (-0.49%) | 9,180 |
| 2 Jan 2019 | INR | 3,671.4 | 3,725 | 3,661 | 3,679.2 | 3,679.2 | -7.8 (-0.21%) | 9,663 |
| 1 Jan 2019 | INR | 3,724 | 3,724.5 | 3,680 | 3,687 | 3,687 | -32.55 (-0.88%) | 6,739 |
| 31 Dec 2018 | INR | 3,739 | 3,755 | 3,702.3 | 3,719.55 | 3,719.55 | +28.35 (+0.77%) | 17,299 |
| 28 Dec 2018 | INR | 3,700 | 3,728 | 3,670.7 | 3,691.2 | 3,691.2 | -9.5 (-0.26%) | 16,573 |
| 27 Dec 2018 | INR | 3,605 | 3,745 | 3,605 | 3,700.7 | 3,700.7 | +134.35 (+3.77%) | 34,009 |
| 26 Dec 2018 | INR | 3,650 | 3,650 | 3,485.05 | 3,566.35 | 3,566.35 | -107.75 (-2.93%) | 58,382 |
| 24 Dec 2018 | INR | 3,929 | 3,929 | 3,636.3 | 3,674.1 | 3,674.1 | -214.9 (-5.53%) | 49,254 |
| 21 Dec 2018 | INR | 3,960 | 3,960 | 3,880 | 3,889 | 3,889 | -32.55 (-0.83%) | 18,287 |
| 20 Dec 2018 | INR | 3,956.05 | 3,989.75 | 3,911 | 3,921.55 | 3,921.55 | -48.65 (-1.23%) | 13,669 |
| 19 Dec 2018 | INR | 4,059.75 | 4,059.75 | 3,955.05 | 3,970.2 | 3,970.2 | -16.7 (-0.42%) | 8,001 |
| 18 Dec 2018 | INR | 3,999 | 4,017.55 | 3,958.85 | 3,986.9 | 3,986.9 | -14.45 (-0.36%) | 12,498 |
| 17 Dec 2018 | INR | 4,030.3 | 4,050 | 3,982 | 4,001.35 | 4,001.35 | -26.3 (-0.65%) | 13,181 |
