| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,931.7 | 1,958 | 1,929.55 | 1,951.95 | 1,951.95 | +32.9 (+1.71%) | 146,761 |
| 25 Jan 2019 | INR | 1,904.4 | 1,933.45 | 1,900.75 | 1,919.05 | 1,919.05 | +17.3 (+0.91%) | 97,696 |
| 24 Jan 2019 | INR | 1,882 | 1,904.5 | 1,876 | 1,901.75 | 1,901.75 | +22 (+1.17%) | 83,595 |
| 23 Jan 2019 | INR | 1,900 | 1,907.7 | 1,874 | 1,879.75 | 1,879.75 | -20.6 (-1.08%) | 64,588 |
| 22 Jan 2019 | INR | 1,908 | 1,918.2 | 1,890.7 | 1,900.35 | 1,900.35 | -5.45 (-0.29%) | 85,612 |
| 21 Jan 2019 | INR | 1,900.4 | 1,931.3 | 1,896.55 | 1,905.8 | 1,905.8 | +5.4 (+0.28%) | 145,868 |
| 18 Jan 2019 | INR | 1,887 | 1,904.45 | 1,877.3 | 1,900.4 | 1,900.4 | +5.3 (+0.28%) | 75,507 |
| 17 Jan 2019 | INR | 1,871 | 1,899 | 1,871 | 1,895.1 | 1,895.1 | +25 (+1.34%) | 138,166 |
| 16 Jan 2019 | INR | 1,869.95 | 1,874.8 | 1,848.55 | 1,870.1 | 1,870.1 | +5.9 (+0.32%) | 105,630 |
| 15 Jan 2019 | INR | 1,813.55 | 1,868 | 1,809.55 | 1,864.2 | 1,864.2 | +49.8 (+2.74%) | 180,669 |
| 14 Jan 2019 | INR | 1,854.7 | 1,854.85 | 1,810.5 | 1,814.4 | 1,814.4 | -27.55 (-1.50%) | 170,020 |
| 11 Jan 2019 | INR | 1,875 | 1,876.05 | 1,836.1 | 1,841.95 | 1,841.95 | -46.2 (-2.45%) | 530,631 |
| 10 Jan 2019 | INR | 1,904 | 1,906.8 | 1,874.1 | 1,888.15 | 1,888.15 | +0.35 (+0.02%) | 157,549 |
| 9 Jan 2019 | INR | 1,915 | 1,919 | 1,869.05 | 1,887.8 | 1,887.8 | -5.25 (-0.28%) | 156,721 |
| 8 Jan 2019 | INR | 1,902 | 1,908 | 1,884 | 1,893.05 | 1,893.05 | -3.6 (-0.19%) | 84,481 |
| 7 Jan 2019 | INR | 1,891.1 | 1,909 | 1,880.25 | 1,896.65 | 1,896.65 | +22.7 (+1.21%) | 98,867 |
| 4 Jan 2019 | INR | 1,901 | 1,901.05 | 1,841.5 | 1,873.95 | 1,873.95 | -22.5 (-1.19%) | 320,877 |
| 3 Jan 2019 | INR | 1,913.5 | 1,944 | 1,891.7 | 1,896.45 | 1,896.45 | -26.7 (-1.39%) | 155,018 |
| 2 Jan 2019 | INR | 1,907.9 | 1,933 | 1,900.55 | 1,923.15 | 1,923.15 | +20.8 (+1.09%) | 145,042 |
| 1 Jan 2019 | INR | 1,905 | 1,909 | 1,885.1 | 1,902.35 | 1,902.35 | +8.8 (+0.46%) | 144,685 |
| 31 Dec 2018 | INR | 1,901 | 1,910.15 | 1,887 | 1,893.55 | 1,893.55 | -2.25 (-0.12%) | 155,314 |
| 28 Dec 2018 | INR | 1,909.45 | 1,921 | 1,893.75 | 1,895.8 | 1,895.8 | -13.65 (-0.71%) | 178,358 |
| 27 Dec 2018 | INR | 1,909.9 | 1,940.1 | 1,892.35 | 1,909.45 | 1,909.45 | +19.95 (+1.06%) | 146,915 |
| 26 Dec 2018 | INR | 1,916 | 1,917.95 | 1,872 | 1,889.5 | 1,889.5 | -26.05 (-1.36%) | 111,886 |
| 24 Dec 2018 | INR | 1,901 | 1,938 | 1,901 | 1,915.55 | 1,915.55 | +18.3 (+0.96%) | 132,496 |
| 21 Dec 2018 | INR | 1,949.9 | 1,950 | 1,890 | 1,897.25 | 1,897.25 | -59.1 (-3.02%) | 167,447 |
| 20 Dec 2018 | INR | 1,965 | 1,975.45 | 1,947 | 1,956.35 | 1,956.35 | -10.85 (-0.55%) | 143,401 |
| 19 Dec 2018 | INR | 1,985 | 1,985 | 1,960 | 1,967.2 | 1,967.2 | -20.5 (-1.03%) | 123,115 |
| 18 Dec 2018 | INR | 1,999.5 | 2,001.95 | 1,975.1 | 1,987.7 | 1,987.7 | -5.55 (-0.28%) | 76,444 |
| 17 Dec 2018 | INR | 1,990.15 | 2,003 | 1,985.5 | 1,993.25 | 1,993.25 | +4 (+0.20%) | 62,958 |
