| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 997 | 999 | 972 | 993.9 | 993.9 | -3.25 (-0.33%) | 4,061 |
| 25 Jan 2019 | INR | 1,040 | 1,045 | 990 | 997.15 | 997.15 | -48.75 (-4.66%) | 7,152 |
| 24 Jan 2019 | INR | 1,069.6 | 1,078 | 1,036.55 | 1,045.9 | 1,045.9 | -23.6 (-2.21%) | 5,449 |
| 23 Jan 2019 | INR | 1,051.95 | 1,074 | 1,025 | 1,069.5 | 1,069.5 | +22.65 (+2.16%) | 303,369 |
| 22 Jan 2019 | INR | 1,040.1 | 1,059.45 | 1,040.1 | 1,046.85 | 1,046.85 | +4.65 (+0.45%) | 1,805 |
| 21 Jan 2019 | INR | 1,068.3 | 1,072.6 | 1,035.6 | 1,042.2 | 1,042.2 | -27.35 (-2.56%) | 1,855 |
| 18 Jan 2019 | INR | 1,080 | 1,080 | 1,051.5 | 1,069.55 | 1,069.55 | -12.65 (-1.17%) | 1,855 |
| 17 Jan 2019 | INR | 1,110 | 1,110 | 1,072.05 | 1,082.2 | 1,082.2 | -20.6 (-1.87%) | 2,600 |
| 16 Jan 2019 | INR | 1,110 | 1,122.5 | 1,096.5 | 1,102.8 | 1,102.8 | -14.05 (-1.26%) | 1,819 |
| 15 Jan 2019 | INR | 1,149.15 | 1,159.6 | 1,109 | 1,116.85 | 1,116.85 | -28.35 (-2.48%) | 3,042 |
| 14 Jan 2019 | INR | 1,095 | 1,152 | 1,091.75 | 1,145.2 | 1,145.2 | +36 (+3.25%) | 3,680 |
| 11 Jan 2019 | INR | 1,079.6 | 1,114.95 | 1,079.55 | 1,109.2 | 1,109.2 | +34.35 (+3.20%) | 5,968 |
| 10 Jan 2019 | INR | 1,045.2 | 1,082 | 1,045.15 | 1,074.85 | 1,074.85 | +27.6 (+2.64%) | 6,935 |
| 9 Jan 2019 | INR | 1,039 | 1,066.45 | 1,029.2 | 1,047.25 | 1,047.25 | +6.3 (+0.61%) | 1,248,885 |
| 8 Jan 2019 | INR | 1,055 | 1,065 | 1,035 | 1,040.95 | 1,040.95 | -23.65 (-2.22%) | 1,315 |
| 7 Jan 2019 | INR | 1,121 | 1,121 | 1,060.25 | 1,064.6 | 1,064.6 | -21.95 (-2.02%) | 1,524 |
| 4 Jan 2019 | INR | 1,106.4 | 1,106.4 | 1,082 | 1,086.55 | 1,086.55 | -18.85 (-1.71%) | 946 |
| 3 Jan 2019 | INR | 1,121.55 | 1,132 | 1,098 | 1,105.4 | 1,105.4 | -24.05 (-2.13%) | 1,948 |
| 2 Jan 2019 | INR | 1,161 | 1,161 | 1,125.75 | 1,129.45 | 1,129.45 | -25.5 (-2.21%) | 2,132 |
| 1 Jan 2019 | INR | 1,172 | 1,174 | 1,144 | 1,154.95 | 1,154.95 | -19 (-1.62%) | 2,349 |
| 31 Dec 2018 | INR | 1,159 | 1,200.45 | 1,140 | 1,173.95 | 1,173.95 | -17.45 (-1.46%) | 1,917 |
| 28 Dec 2018 | INR | 1,145.35 | 1,200 | 1,135 | 1,191.4 | 1,191.4 | +44.1 (+3.84%) | 4,302 |
| 27 Dec 2018 | INR | 1,142.5 | 1,161.4 | 1,125.25 | 1,147.3 | 1,147.3 | +5.25 (+0.46%) | 3,616 |
| 26 Dec 2018 | INR | 1,090.3 | 1,149.9 | 1,080.5 | 1,142.05 | 1,142.05 | +38.1 (+3.45%) | 6,223 |
| 24 Dec 2018 | INR | 1,100 | 1,109.95 | 1,087.15 | 1,103.95 | 1,103.95 | +9.6 (+0.88%) | 2,371 |
| 21 Dec 2018 | INR | 1,118.65 | 1,133.55 | 1,081.7 | 1,094.35 | 1,094.35 | -22.85 (-2.05%) | 6,691 |
| 20 Dec 2018 | INR | 1,134.4 | 1,141.95 | 1,112.45 | 1,117.2 | 1,117.2 | -17.2 (-1.52%) | 1,185 |
| 19 Dec 2018 | INR | 1,117.95 | 1,145 | 1,102 | 1,134.4 | 1,134.4 | +29.15 (+2.64%) | 3,436 |
| 18 Dec 2018 | INR | 1,140 | 1,140 | 1,100 | 1,105.25 | 1,105.25 | -25.4 (-2.25%) | 7,718 |
| 17 Dec 2018 | INR | 1,096.1 | 1,142 | 1,070.15 | 1,130.65 | 1,130.65 | +38.1 (+3.49%) | 5,921 |
