| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,455.6 | 1,455.6 | 1,372.7 | 1,384.5 | 1,384.5 | -41.5 (-2.91%) | 13,164 |
| 25 Jan 2019 | INR | 1,470 | 1,470 | 1,421 | 1,426 | 1,426 | -28.25 (-1.94%) | 6,954 |
| 24 Jan 2019 | INR | 1,456 | 1,466 | 1,445 | 1,454.25 | 1,454.25 | -5.3 (-0.36%) | 7,050 |
| 23 Jan 2019 | INR | 1,476.05 | 1,490 | 1,456.5 | 1,459.55 | 1,459.55 | -30.7 (-2.06%) | 10,582 |
| 22 Jan 2019 | INR | 1,499 | 1,509 | 1,480 | 1,490.25 | 1,490.25 | +9.15 (+0.62%) | 17,811 |
| 21 Jan 2019 | INR | 1,484.25 | 1,494 | 1,475.1 | 1,481.1 | 1,481.1 | -1.65 (-0.11%) | 6,939 |
| 18 Jan 2019 | INR | 1,474.45 | 1,490 | 1,471.5 | 1,482.75 | 1,482.75 | +8.75 (+0.59%) | 4,877 |
| 17 Jan 2019 | INR | 1,480 | 1,485.3 | 1,470.85 | 1,474 | 1,474 | -0.9 (-0.06%) | 6,656 |
| 16 Jan 2019 | INR | 1,475 | 1,483.95 | 1,471 | 1,474.9 | 1,474.9 | -4.55 (-0.31%) | 5,364 |
| 15 Jan 2019 | INR | 1,484 | 1,488.3 | 1,474.2 | 1,479.45 | 1,479.45 | -2.85 (-0.19%) | 3,956 |
| 14 Jan 2019 | INR | 1,490.2 | 1,496.4 | 1,480 | 1,482.3 | 1,482.3 | -14.35 (-0.96%) | 3,649 |
| 11 Jan 2019 | INR | 1,499.35 | 1,511 | 1,495 | 1,496.65 | 1,496.65 | -7.55 (-0.50%) | 3,550 |
| 10 Jan 2019 | INR | 1,490.85 | 1,510.45 | 1,490.1 | 1,504.2 | 1,504.2 | +6.8 (+0.45%) | 4,546 |
| 9 Jan 2019 | INR | 1,491.2 | 1,502.05 | 1,490.05 | 1,497.4 | 1,497.4 | +4.05 (+0.27%) | 5,043 |
| 8 Jan 2019 | INR | 1,496.55 | 1,512.5 | 1,490 | 1,493.35 | 1,493.35 | -12.05 (-0.80%) | 6,223 |
| 7 Jan 2019 | INR | 1,543 | 1,543 | 1,501 | 1,505.4 | 1,505.4 | -15.7 (-1.03%) | 5,962 |
| 4 Jan 2019 | INR | 1,518 | 1,527.3 | 1,510.85 | 1,521.1 | 1,521.1 | +2.55 (+0.17%) | 5,472 |
| 3 Jan 2019 | INR | 1,506 | 1,525 | 1,500.6 | 1,518.55 | 1,518.55 | +13.85 (+0.92%) | 6,669 |
| 2 Jan 2019 | INR | 1,510.05 | 1,523.75 | 1,501 | 1,504.7 | 1,504.7 | -11.85 (-0.78%) | 6,832 |
| 1 Jan 2019 | INR | 1,507.3 | 1,520 | 1,493.3 | 1,516.55 | 1,516.55 | +6.7 (+0.44%) | 7,723 |
| 31 Dec 2018 | INR | 1,524 | 1,534 | 1,500.5 | 1,509.85 | 1,509.85 | -7.1 (-0.47%) | 7,147 |
| 28 Dec 2018 | INR | 1,489 | 1,526.15 | 1,489 | 1,516.95 | 1,516.95 | +32.3 (+2.18%) | 13,623 |
| 27 Dec 2018 | INR | 1,489 | 1,495.95 | 1,473.65 | 1,484.65 | 1,484.65 | +16.5 (+1.12%) | 7,670 |
| 26 Dec 2018 | INR | 1,494 | 1,494 | 1,457 | 1,468.15 | 1,468.15 | -25.35 (-1.70%) | 14,652 |
| 24 Dec 2018 | INR | 1,523 | 1,536 | 1,486.15 | 1,493.5 | 1,493.5 | -29.55 (-1.94%) | 13,193 |
| 21 Dec 2018 | INR | 1,564.95 | 1,599 | 1,493.8 | 1,523.05 | 1,523.05 | -28.05 (-1.81%) | 29,985 |
| 20 Dec 2018 | INR | 1,568.45 | 1,571.15 | 1,549 | 1,551.1 | 1,551.1 | -23.05 (-1.46%) | 8,702 |
| 19 Dec 2018 | INR | 1,589.1 | 1,597 | 1,560.15 | 1,574.15 | 1,574.15 | -15.55 (-0.98%) | 10,083 |
| 18 Dec 2018 | INR | 1,566.95 | 1,598 | 1,553.1 | 1,589.7 | 1,589.7 | +23.2 (+1.48%) | 18,592 |
| 17 Dec 2018 | INR | 1,565.8 | 1,573.8 | 1,550.05 | 1,566.5 | 1,566.5 | +8.85 (+0.57%) | 13,662 |
