| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 916.5 | 944.3 | 903.05 | 940.8 | 940.8 | +20.5 (+2.23%) | 24,665 |
| 25 Jan 2019 | INR | 918 | 934.55 | 901 | 920.3 | 920.3 | +1.7 (+0.19%) | 45,418 |
| 24 Jan 2019 | INR | 890.05 | 922.75 | 890.05 | 918.6 | 918.6 | +19.4 (+2.16%) | 36,043 |
| 23 Jan 2019 | INR | 865.2 | 904.8 | 861 | 899.2 | 899.2 | +29.45 (+3.39%) | 22,347 |
| 22 Jan 2019 | INR | 868.2 | 874 | 862.25 | 869.75 | 869.75 | -4.35 (-0.50%) | 8,097 |
| 21 Jan 2019 | INR | 870 | 880.95 | 862 | 874.1 | 874.1 | +1.85 (+0.21%) | 17,521 |
| 18 Jan 2019 | INR | 903.5 | 909 | 862.2 | 872.25 | 872.25 | -31.35 (-3.47%) | 26,550 |
| 17 Jan 2019 | INR | 865.15 | 908 | 855 | 903.6 | 903.6 | +41.75 (+4.84%) | 58,016 |
| 16 Jan 2019 | INR | 876.75 | 883.6 | 857.25 | 861.85 | 861.85 | -13.8 (-1.58%) | 17,402 |
| 15 Jan 2019 | INR | 878.3 | 885.95 | 870.1 | 875.65 | 875.65 | -0.85 (-0.10%) | 12,037 |
| 14 Jan 2019 | INR | 905 | 907.05 | 866 | 876.5 | 876.5 | -21.05 (-2.35%) | 23,657 |
| 11 Jan 2019 | INR | 900 | 904.8 | 886.1 | 897.55 | 897.55 | -5.45 (-0.60%) | 12,100 |
| 10 Jan 2019 | INR | 895.55 | 920 | 890.5 | 903 | 903 | -1 (-0.11%) | 28,744 |
| 9 Jan 2019 | INR | 927.85 | 928.6 | 896.9 | 904 | 904 | -21.35 (-2.31%) | 26,868 |
| 8 Jan 2019 | INR | 927.2 | 930.2 | 921 | 925.35 | 925.35 | -0.95 (-0.10%) | 6,841 |
| 7 Jan 2019 | INR | 932 | 944 | 921 | 926.3 | 926.3 | -3.8 (-0.41%) | 18,150 |
| 4 Jan 2019 | INR | 955 | 958.15 | 917 | 930.1 | 930.1 | -18 (-1.90%) | 21,577 |
| 3 Jan 2019 | INR | 990.05 | 990.75 | 945 | 948.1 | 948.1 | -40.35 (-4.08%) | 34,018 |
| 2 Jan 2019 | INR | 1,002.65 | 1,008.15 | 986 | 988.45 | 988.45 | -15.55 (-1.55%) | 9,503 |
| 1 Jan 2019 | INR | 1,020 | 1,020 | 999 | 1,004 | 1,004 | -9.95 (-0.98%) | 9,252 |
| 31 Dec 2018 | INR | 997.1 | 1,021.35 | 981.65 | 1,013.95 | 1,013.95 | +15.4 (+1.54%) | 28,815 |
| 28 Dec 2018 | INR | 980 | 1,009.9 | 975 | 998.55 | 998.55 | +22.25 (+2.28%) | 52,248 |
| 27 Dec 2018 | INR | 999.1 | 1,010.05 | 970.1 | 976.3 | 976.3 | -36.35 (-3.59%) | 46,102 |
| 26 Dec 2018 | INR | 1,011 | 1,036.8 | 1,003.9 | 1,012.65 | 1,012.65 | +0.55 (+0.05%) | 27,797 |
| 24 Dec 2018 | INR | 965.2 | 1,019 | 965.2 | 1,012.1 | 1,012.1 | +45.35 (+4.69%) | 28,777 |
| 21 Dec 2018 | INR | 982.35 | 988.6 | 962.2 | 966.75 | 966.75 | -21.5 (-2.18%) | 10,913 |
| 20 Dec 2018 | INR | 987.2 | 995.55 | 982 | 988.25 | 988.25 | -5.8 (-0.58%) | 3,574 |
| 19 Dec 2018 | INR | 994 | 1,003.5 | 983.45 | 994.05 | 994.05 | -9.95 (-0.99%) | 8,437 |
| 18 Dec 2018 | INR | 975.65 | 1,018 | 974.2 | 1,004 | 1,004 | +27.85 (+2.85%) | 13,642 |
| 17 Dec 2018 | INR | 977.5 | 985 | 968 | 976.15 | 976.15 | +3 (+0.31%) | 5,735 |
