| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,544 | 1,544 | 1,470 | 1,490.85 | 1,490.85 | -29.3 (-1.93%) | 87 |
| 25 Jan 2019 | INR | 1,540 | 1,541.05 | 1,515.1 | 1,520.15 | 1,520.15 | -21.45 (-1.39%) | 570 |
| 24 Jan 2019 | INR | 1,546 | 1,553 | 1,534 | 1,541.6 | 1,541.6 | -33.4 (-2.12%) | 90 |
| 23 Jan 2019 | INR | 1,590 | 1,590 | 1,512 | 1,575 | 1,575 | +34.65 (+2.25%) | 117 |
| 22 Jan 2019 | INR | 1,572.05 | 1,572.05 | 1,536 | 1,540.35 | 1,540.35 | -34.75 (-2.21%) | 391 |
| 21 Jan 2019 | INR | 1,641.9 | 1,641.9 | 1,571 | 1,575.1 | 1,575.1 | -89.25 (-5.36%) | 199 |
| 18 Jan 2019 | INR | 1,690.6 | 1,690.6 | 1,651.4 | 1,664.35 | 1,664.35 | -36.8 (-2.16%) | 66 |
| 17 Jan 2019 | INR | 1,728.05 | 1,759.35 | 1,692 | 1,701.15 | 1,701.15 | -38.6 (-2.22%) | 119 |
| 16 Jan 2019 | INR | 1,780 | 1,780 | 1,736 | 1,739.75 | 1,739.75 | -37.75 (-2.12%) | 83 |
| 15 Jan 2019 | INR | 1,786.2 | 1,787.7 | 1,732.05 | 1,777.5 | 1,777.5 | -17.5 (-0.97%) | 71 |
| 14 Jan 2019 | INR | 1,799.95 | 1,800 | 1,795 | 1,795 | 1,795 | +11.3 (+0.63%) | 41 |
| 11 Jan 2019 | INR | 1,770 | 1,795.95 | 1,770 | 1,783.7 | 1,783.7 | +13.1 (+0.74%) | 80 |
| 10 Jan 2019 | INR | 1,773 | 1,775 | 1,770 | 1,770.6 | 1,770.6 | -9.4 (-0.53%) | 60 |
| 9 Jan 2019 | INR | 1,857.7 | 1,859.25 | 1,779.95 | 1,780 | 1,780 | +17.2 (+0.98%) | 365 |
| 8 Jan 2019 | INR | 1,787.35 | 1,790 | 1,754.2 | 1,762.8 | 1,762.8 | -37.2 (-2.07%) | 28 |
| 7 Jan 2019 | INR | 1,815.6 | 1,826.1 | 1,800 | 1,800 | 1,800 | -65.1 (-3.49%) | 80 |
| 4 Jan 2019 | INR | 1,830 | 1,882.4 | 1,830 | 1,865.1 | 1,865.1 | +68.1 (+3.79%) | 9 |
| 3 Jan 2019 | INR | 1,793.85 | 1,809 | 1,786 | 1,797 | 1,797 | -7 (-0.39%) | 6 |
| 2 Jan 2019 | INR | 1,796 | 1,804 | 1,796 | 1,804 | 1,804 | +2 (+0.11%) | 28 |
| 1 Jan 2019 | INR | 1,805.3 | 1,815 | 1,802 | 1,802 | 1,802 | -14.25 (-0.78%) | 45 |
| 31 Dec 2018 | INR | 1,795 | 1,829 | 1,786 | 1,816.25 | 1,816.25 | +22.6 (+1.26%) | 56 |
| 28 Dec 2018 | INR | 1,804 | 1,821 | 1,781 | 1,793.65 | 1,793.65 | -10.35 (-0.57%) | 148 |
| 27 Dec 2018 | INR | 1,786.05 | 1,804 | 1,786 | 1,804 | 1,804 | +4.25 (+0.24%) | 205 |
| 26 Dec 2018 | INR | 1,811 | 1,811 | 1,787.1 | 1,799.75 | 1,799.75 | -10.25 (-0.57%) | 354 |
| 24 Dec 2018 | INR | 1,810 | 1,810 | 1,810 | 1,810 | 1,810 | 0.0 (0.0%) | 0 |
| 20 Dec 2018 | INR | 1,845 | 1,845 | 1,810 | 1,810 | 1,810 | -27.45 (-1.49%) | 121 |
| 19 Dec 2018 | INR | 1,858.95 | 1,858.95 | 1,830 | 1,837.45 | 1,837.45 | -22.7 (-1.22%) | 49 |
| 18 Dec 2018 | INR | 1,872.4 | 1,872.4 | 1,849 | 1,860.15 | 1,860.15 | -3.95 (-0.21%) | 15 |
| 17 Dec 2018 | INR | 1,854 | 1,874.95 | 1,815 | 1,864.1 | 1,864.1 | +21.15 (+1.15%) | 136 |
| 14 Dec 2018 | INR | 1,832 | 1,843 | 1,832 | 1,842.95 | 1,842.95 | +9.5 (+0.52%) | 8 |
