| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 2,230 | 2,234.6 | 2,139.75 | 2,169.95 | 433.99 | -64.35 (-2.88%) | 530 |
| 25 Jan 2019 | INR | 2,260 | 2,273 | 2,199.5 | 2,234.3 | 446.86 | -24.55 (-1.09%) | 392 |
| 24 Jan 2019 | INR | 2,268 | 2,276.5 | 2,252 | 2,258.85 | 451.77 | +24.6 (+1.10%) | 453 |
| 23 Jan 2019 | INR | 2,169.95 | 2,259.95 | 2,169.9 | 2,234.25 | 446.85 | +66.2 (+3.05%) | 1,041 |
| 22 Jan 2019 | INR | 2,180.8 | 2,181 | 2,165 | 2,168.05 | 433.61 | -0.15 (-0.01%) | 257 |
| 21 Jan 2019 | INR | 2,179.95 | 2,184 | 2,158.15 | 2,168.2 | 433.64 | +4.05 (+0.19%) | 359 |
| 18 Jan 2019 | INR | 2,172 | 2,181.95 | 2,160.05 | 2,164.15 | 432.83 | -18.5 (-0.85%) | 249 |
| 17 Jan 2019 | INR | 2,190 | 2,206.05 | 2,169 | 2,182.65 | 436.53 | -19 (-0.86%) | 503 |
| 16 Jan 2019 | INR | 2,170.5 | 2,210 | 2,165.2 | 2,201.65 | 440.33 | +38.45 (+1.78%) | 1,540 |
| 15 Jan 2019 | INR | 2,080 | 2,187.35 | 2,067.7 | 2,163.2 | 432.64 | +120.55 (+5.90%) | 3,299 |
| 14 Jan 2019 | INR | 2,045.05 | 2,054 | 2,038.65 | 2,042.65 | 408.53 | -12.8 (-0.62%) | 116 |
| 11 Jan 2019 | INR | 2,062.45 | 2,066.45 | 2,047 | 2,055.45 | 411.09 | -18.15 (-0.88%) | 129 |
| 10 Jan 2019 | INR | 2,090 | 2,092.8 | 2,068.7 | 2,073.6 | 414.72 | -21.65 (-1.03%) | 135 |
| 9 Jan 2019 | INR | 2,020 | 2,118 | 2,016 | 2,095.25 | 419.05 | +85.3 (+4.24%) | 749 |
| 8 Jan 2019 | INR | 2,005.15 | 2,025.95 | 2,001.4 | 2,009.95 | 401.99 | +9.4 (+0.47%) | 29,321 |
| 7 Jan 2019 | INR | 2,044.05 | 2,050 | 1,986 | 2,000.55 | 400.11 | -48.55 (-2.37%) | 323 |
| 4 Jan 2019 | INR | 2,050 | 2,053 | 2,027.2 | 2,049.1 | 409.82 | +21.95 (+1.08%) | 225 |
| 3 Jan 2019 | INR | 2,013.1 | 2,034.5 | 2,010 | 2,027.15 | 405.43 | +8.1 (+0.40%) | 319 |
| 2 Jan 2019 | INR | 2,038 | 2,044.25 | 2,010 | 2,019.05 | 403.81 | -29.35 (-1.43%) | 259 |
| 1 Jan 2019 | INR | 2,052 | 2,069.35 | 2,039.45 | 2,048.4 | 409.68 | -7.65 (-0.37%) | 249 |
| 31 Dec 2018 | INR | 2,057.45 | 2,065.45 | 2,051.15 | 2,056.05 | 411.21 | +0.1 (+0.0%) | 263 |
| 28 Dec 2018 | INR | 2,086.8 | 2,102.7 | 2,050 | 2,055.95 | 411.19 | -14 (-0.68%) | 524 |
| 27 Dec 2018 | INR | 2,062.3 | 2,080.15 | 2,050.65 | 2,069.95 | 413.99 | +5.1 (+0.25%) | 893 |
| 26 Dec 2018 | INR | 2,080 | 2,080 | 2,048.1 | 2,064.85 | 412.97 | -45.2 (-2.14%) | 526 |
| 24 Dec 2018 | INR | 2,187 | 2,199 | 2,090 | 2,110.05 | 422.01 | -38.4 (-1.79%) | 1,753 |
| 21 Dec 2018 | INR | 2,125 | 2,175 | 2,106 | 2,148.45 | 429.69 | +22.8 (+1.07%) | 2,544 |
| 20 Dec 2018 | INR | 2,114 | 2,200 | 2,098 | 2,125.65 | 425.13 | +11.75 (+0.56%) | 2,992 |
| 19 Dec 2018 | INR | 2,046.55 | 2,180 | 2,046.55 | 2,113.9 | 422.78 | +80.15 (+3.94%) | 2,763 |
| 18 Dec 2018 | INR | 2,018.45 | 2,056.05 | 1,990 | 2,033.75 | 406.75 | +26.8 (+1.34%) | 654 |
| 17 Dec 2018 | INR | 1,978 | 2,032.45 | 1,964.6 | 2,006.95 | 401.39 | +46.45 (+2.37%) | 539 |
