| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 897.8 | 919.9 | 847 | 902.45 | 902.45 | +8.1 (+0.91%) | 16,202 |
| 25 Jan 2019 | INR | 954 | 954 | 887 | 894.35 | 894.35 | -32.05 (-3.46%) | 24,737 |
| 24 Jan 2019 | INR | 903.55 | 937.7 | 900.4 | 926.4 | 926.4 | +23.6 (+2.61%) | 42,125 |
| 23 Jan 2019 | INR | 877.1 | 914.95 | 874.5 | 902.8 | 902.8 | +26 (+2.97%) | 10,317 |
| 22 Jan 2019 | INR | 875.6 | 885.15 | 872.25 | 876.8 | 876.8 | +0.85 (+0.10%) | 3,037 |
| 21 Jan 2019 | INR | 889.25 | 891.25 | 850 | 875.95 | 875.95 | -12.3 (-1.38%) | 4,239 |
| 18 Jan 2019 | INR | 897.05 | 897.05 | 882.95 | 888.25 | 888.25 | -9.6 (-1.07%) | 5,960 |
| 17 Jan 2019 | INR | 905 | 906.95 | 895.6 | 897.85 | 897.85 | -0.7 (-0.08%) | 3,216 |
| 16 Jan 2019 | INR | 896.15 | 908.05 | 890.5 | 898.55 | 898.55 | +8.05 (+0.90%) | 5,729 |
| 15 Jan 2019 | INR | 891.95 | 905 | 882.95 | 890.5 | 890.5 | +4.45 (+0.50%) | 4,859 |
| 14 Jan 2019 | INR | 896 | 896 | 880 | 886.05 | 886.05 | -15.35 (-1.70%) | 6,381 |
| 11 Jan 2019 | INR | 902.3 | 912.85 | 888.05 | 901.4 | 901.4 | -7.7 (-0.85%) | 4,763 |
| 10 Jan 2019 | INR | 890 | 918 | 882 | 909.1 | 909.1 | +11.8 (+1.32%) | 7,583 |
| 9 Jan 2019 | INR | 908.85 | 909 | 883 | 897.3 | 897.3 | -1.9 (-0.21%) | 8,401 |
| 8 Jan 2019 | INR | 913.85 | 917.3 | 888 | 899.2 | 899.2 | -15.4 (-1.68%) | 12,591 |
| 7 Jan 2019 | INR | 914.6 | 925.6 | 910 | 914.6 | 914.6 | -1.4 (-0.15%) | 5,098 |
| 4 Jan 2019 | INR | 920.1 | 925 | 910.5 | 916 | 916 | -4 (-0.43%) | 6,675 |
| 3 Jan 2019 | INR | 918.95 | 929 | 917.1 | 920 | 920 | +1.6 (+0.17%) | 6,037 |
| 2 Jan 2019 | INR | 916 | 925 | 911.4 | 918.4 | 918.4 | -6.1 (-0.66%) | 4,452 |
| 1 Jan 2019 | INR | 923.9 | 928.85 | 916.4 | 924.5 | 924.5 | +0.7 (+0.08%) | 2,496 |
| 31 Dec 2018 | INR | 915.05 | 931.3 | 915.05 | 923.8 | 923.8 | +9.45 (+1.03%) | 8,154 |
| 28 Dec 2018 | INR | 924.95 | 942 | 908.75 | 914.35 | 914.35 | -1.35 (-0.15%) | 18,532 |
| 27 Dec 2018 | INR | 935.05 | 945.3 | 910 | 915.7 | 915.7 | -8.1 (-0.88%) | 5,374 |
| 26 Dec 2018 | INR | 942 | 945.85 | 916.55 | 923.8 | 923.8 | -28.25 (-2.97%) | 11,202 |
| 24 Dec 2018 | INR | 964 | 965.4 | 945 | 952.05 | 952.05 | -16.3 (-1.68%) | 5,219 |
| 21 Dec 2018 | INR | 972.95 | 982 | 955.25 | 968.35 | 968.35 | -3.2 (-0.33%) | 7,798 |
| 20 Dec 2018 | INR | 975 | 994.8 | 933 | 971.55 | 971.55 | -12.25 (-1.25%) | 29,254 |
| 19 Dec 2018 | INR | 960 | 999 | 958 | 983.8 | 983.8 | +34.55 (+3.64%) | 36,678 |
| 18 Dec 2018 | INR | 961.3 | 990 | 943.25 | 949.25 | 949.25 | -21.55 (-2.22%) | 17,422 |
| 17 Dec 2018 | INR | 980 | 985 | 960.5 | 970.8 | 970.8 | -0.6 (-0.06%) | 6,581 |
