| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,368 | 1,381.7 | 1,348 | 1,370 | 1,370 | +7.65 (+0.56%) | 33,691 |
| 25 Jan 2019 | INR | 1,395.1 | 1,412 | 1,350.2 | 1,362.35 | 1,362.35 | -26.75 (-1.93%) | 51,261 |
| 24 Jan 2019 | INR | 1,399.7 | 1,399.7 | 1,375 | 1,389.1 | 1,389.1 | -3.9 (-0.28%) | 31,250 |
| 23 Jan 2019 | INR | 1,355.95 | 1,398 | 1,348.4 | 1,393 | 1,393 | +37.05 (+2.73%) | 77,205 |
| 22 Jan 2019 | INR | 1,358.75 | 1,374 | 1,351 | 1,355.95 | 1,355.95 | +5.3 (+0.39%) | 47,726 |
| 21 Jan 2019 | INR | 1,388.95 | 1,394.45 | 1,346.5 | 1,350.65 | 1,350.65 | -30.05 (-2.18%) | 56,156 |
| 18 Jan 2019 | INR | 1,374.95 | 1,388.5 | 1,362.1 | 1,380.7 | 1,380.7 | +15.1 (+1.11%) | 61,309 |
| 17 Jan 2019 | INR | 1,394.8 | 1,400 | 1,360 | 1,365.6 | 1,365.6 | -28.3 (-2.03%) | 64,281 |
| 16 Jan 2019 | INR | 1,392.15 | 1,409 | 1,382.6 | 1,393.9 | 1,393.9 | -1.1 (-0.08%) | 71,266 |
| 15 Jan 2019 | INR | 1,395 | 1,417.15 | 1,372.1 | 1,395 | 1,395 | -0.75 (-0.05%) | 202,966 |
| 14 Jan 2019 | INR | 1,454.7 | 1,474.2 | 1,386.05 | 1,395.75 | 1,395.75 | -173.2 (-11.04%) | 415,136 |
| 11 Jan 2019 | INR | 1,593.25 | 1,596.6 | 1,553.55 | 1,568.95 | 1,568.95 | -17.85 (-1.12%) | 51,273 |
| 10 Jan 2019 | INR | 1,608.95 | 1,615.05 | 1,581.65 | 1,586.8 | 1,586.8 | -3.7 (-0.23%) | 30,776 |
| 9 Jan 2019 | INR | 1,574 | 1,607.9 | 1,565.4 | 1,590.5 | 1,590.5 | +21.1 (+1.34%) | 50,997 |
| 8 Jan 2019 | INR | 1,575 | 1,578 | 1,562.25 | 1,569.4 | 1,569.4 | -0.6 (-0.04%) | 22,851 |
| 7 Jan 2019 | INR | 1,583 | 1,591.6 | 1,561.05 | 1,570 | 1,570 | -5.75 (-0.36%) | 41,202 |
| 4 Jan 2019 | INR | 1,577 | 1,589 | 1,551 | 1,575.75 | 1,575.75 | +2.2 (+0.14%) | 41,115 |
| 3 Jan 2019 | INR | 1,560.05 | 1,593 | 1,557.25 | 1,573.55 | 1,573.55 | +11 (+0.70%) | 62,430 |
| 2 Jan 2019 | INR | 1,591 | 1,591 | 1,555 | 1,562.55 | 1,562.55 | -31.65 (-1.99%) | 48,201 |
| 1 Jan 2019 | INR | 1,611 | 1,621.15 | 1,587.65 | 1,594.2 | 1,594.2 | -13.5 (-0.84%) | 53,470 |
| 31 Dec 2018 | INR | 1,660 | 1,678.8 | 1,597 | 1,607.7 | 1,607.7 | -48.65 (-2.94%) | 117,288 |
| 28 Dec 2018 | INR | 1,580 | 1,667.8 | 1,575.05 | 1,656.35 | 1,656.35 | +86 (+5.48%) | 110,294 |
| 27 Dec 2018 | INR | 1,567.85 | 1,578 | 1,561 | 1,570.35 | 1,570.35 | +16.05 (+1.03%) | 31,015 |
| 26 Dec 2018 | INR | 1,537.7 | 1,564 | 1,504.5 | 1,554.3 | 1,554.3 | +9 (+0.58%) | 65,942 |
| 24 Dec 2018 | INR | 1,611 | 1,623.7 | 1,527.8 | 1,545.3 | 1,545.3 | -90.6 (-5.54%) | 69,374 |
| 21 Dec 2018 | INR | 1,640 | 1,653 | 1,604 | 1,635.9 | 1,635.9 | -6.9 (-0.42%) | 72,557 |
| 20 Dec 2018 | INR | 1,646 | 1,655 | 1,625 | 1,642.8 | 1,642.8 | -5.05 (-0.31%) | 51,444 |
| 19 Dec 2018 | INR | 1,689 | 1,696.15 | 1,630.65 | 1,647.85 | 1,647.85 | -18.75 (-1.13%) | 94,516 |
| 18 Dec 2018 | INR | 1,615 | 1,680.8 | 1,615 | 1,666.6 | 1,666.6 | +52.85 (+3.27%) | 72,646 |
| 17 Dec 2018 | INR | 1,595 | 1,619.25 | 1,595 | 1,613.75 | 1,613.75 | +21.8 (+1.37%) | 27,905 |
