| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 21,704.25 | 21,900 | 21,400 | 21,504.4 | 21,504.4 | -484.3 (-2.20%) | 551 |
| 25 Jan 2019 | INR | 21,691 | 22,300 | 21,691 | 21,988.7 | 21,988.7 | +281.4 (+1.30%) | 97 |
| 24 Jan 2019 | INR | 21,786.95 | 21,787.25 | 21,700 | 21,707.3 | 21,707.3 | -414.75 (-1.87%) | 51 |
| 23 Jan 2019 | INR | 22,050 | 22,209.2 | 21,799.95 | 22,122.05 | 22,122.05 | +103.25 (+0.47%) | 493 |
| 22 Jan 2019 | INR | 21,983.7 | 22,045 | 21,691.05 | 22,018.8 | 22,018.8 | -40.1 (-0.18%) | 133 |
| 21 Jan 2019 | INR | 22,065.75 | 22,115.7 | 21,969 | 22,058.9 | 22,058.9 | +118.6 (+0.54%) | 199 |
| 18 Jan 2019 | INR | 21,972.15 | 22,143.75 | 21,865.6 | 21,940.3 | 21,940.3 | +33.15 (+0.15%) | 114 |
| 17 Jan 2019 | INR | 21,960 | 22,100 | 21,565 | 21,907.15 | 21,907.15 | +166.15 (+0.76%) | 412 |
| 16 Jan 2019 | INR | 21,707.9 | 22,061.9 | 21,701.1 | 21,741 | 21,741 | -193.6 (-0.88%) | 148 |
| 15 Jan 2019 | INR | 21,700.05 | 22,000 | 21,682 | 21,934.6 | 21,934.6 | +337.35 (+1.56%) | 38 |
| 14 Jan 2019 | INR | 21,700 | 22,000 | 21,439.9 | 21,597.25 | 21,597.25 | -205.8 (-0.94%) | 75 |
| 11 Jan 2019 | INR | 21,809.05 | 21,894 | 21,803 | 21,803.05 | 21,803.05 | -102 (-0.47%) | 5 |
| 10 Jan 2019 | INR | 21,896.2 | 22,064.25 | 21,896.2 | 21,905.05 | 21,905.05 | -111.6 (-0.51%) | 468 |
| 9 Jan 2019 | INR | 21,909 | 22,174.8 | 21,900.55 | 22,016.65 | 22,016.65 | +183.35 (+0.84%) | 27 |
| 8 Jan 2019 | INR | 21,614.25 | 22,000 | 21,509.65 | 21,833.3 | 21,833.3 | +222.8 (+1.03%) | 31 |
| 7 Jan 2019 | INR | 21,752.9 | 21,752.9 | 21,601 | 21,610.5 | 21,610.5 | -6.45 (-0.03%) | 18 |
| 4 Jan 2019 | INR | 21,750 | 21,750 | 21,560 | 21,616.95 | 21,616.95 | -114 (-0.52%) | 24 |
| 3 Jan 2019 | INR | 21,775 | 21,867 | 21,625 | 21,730.95 | 21,730.95 | -1.7 (-0.01%) | 39 |
| 2 Jan 2019 | INR | 21,735.05 | 22,058.75 | 21,600 | 21,732.65 | 21,732.65 | -211.15 (-0.96%) | 80 |
| 1 Jan 2019 | INR | 21,999.95 | 21,999.95 | 21,800 | 21,943.8 | 21,943.8 | -41.2 (-0.19%) | 46 |
| 31 Dec 2018 | INR | 23,161 | 23,161 | 21,869 | 21,985 | 21,985 | +181.55 (+0.83%) | 127 |
| 28 Dec 2018 | INR | 21,350 | 21,888 | 21,201.05 | 21,803.45 | 21,803.45 | +409.75 (+1.92%) | 159 |
| 27 Dec 2018 | INR | 21,855.4 | 21,855.4 | 21,375 | 21,393.7 | 21,393.7 | -138.85 (-0.64%) | 52 |
| 26 Dec 2018 | INR | 21,350 | 21,602 | 21,350 | 21,532.55 | 21,532.55 | -201.25 (-0.93%) | 51 |
| 24 Dec 2018 | INR | 22,172 | 22,172 | 21,635 | 21,733.8 | 21,733.8 | -435.85 (-1.97%) | 48 |
| 21 Dec 2018 | INR | 22,650 | 22,986 | 22,050 | 22,169.65 | 22,169.65 | -678.45 (-2.97%) | 116 |
| 20 Dec 2018 | INR | 22,999.95 | 22,999.95 | 22,746.25 | 22,848.1 | 22,848.1 | +88.15 (+0.39%) | 445 |
| 19 Dec 2018 | INR | 23,000.05 | 23,159 | 22,700 | 22,759.95 | 22,759.95 | -147.15 (-0.64%) | 72 |
| 18 Dec 2018 | INR | 23,190.75 | 23,249.4 | 22,766 | 22,907.1 | 22,907.1 | -292.4 (-1.26%) | 6,590 |
| 17 Dec 2018 | INR | 23,268 | 23,268 | 22,785 | 23,199.5 | 23,199.5 | +33.6 (+0.15%) | 49 |
