| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 5,231.85 | 5,240 | 5,130 | 5,136.4 | 2,568.2 | -81.8 (-1.57%) | 81 |
| 25 Jan 2019 | INR | 5,300 | 5,312.45 | 5,208 | 5,218.2 | 2,609.1 | -58.15 (-1.10%) | 86 |
| 24 Jan 2019 | INR | 5,245 | 5,303.4 | 5,230.75 | 5,276.35 | 2,638.175 | +44.8 (+0.86%) | 163 |
| 23 Jan 2019 | INR | 5,209.35 | 5,268.15 | 5,155.55 | 5,231.55 | 2,615.775 | +40.25 (+0.78%) | 65 |
| 22 Jan 2019 | INR | 5,201.1 | 5,207.15 | 5,175.75 | 5,191.3 | 2,595.65 | -41.35 (-0.79%) | 138 |
| 21 Jan 2019 | INR | 5,275 | 5,275 | 5,202 | 5,232.65 | 2,616.325 | -42.5 (-0.81%) | 196 |
| 18 Jan 2019 | INR | 5,320 | 5,320 | 5,250 | 5,275.15 | 2,637.575 | -54.05 (-1.01%) | 172 |
| 17 Jan 2019 | INR | 5,405.2 | 5,405.2 | 5,300.05 | 5,329.2 | 2,664.6 | -29.3 (-0.55%) | 220 |
| 16 Jan 2019 | INR | 5,370.05 | 5,401.4 | 5,330.05 | 5,358.5 | 2,679.25 | -11.6 (-0.22%) | 29 |
| 15 Jan 2019 | INR | 5,349.75 | 5,405 | 5,335.65 | 5,370.1 | 2,685.05 | +24.35 (+0.46%) | 252 |
| 14 Jan 2019 | INR | 5,369.95 | 5,369.95 | 5,330 | 5,345.75 | 2,672.875 | -10.55 (-0.20%) | 71 |
| 11 Jan 2019 | INR | 5,377.85 | 5,389 | 5,350 | 5,356.3 | 2,678.15 | -27.75 (-0.52%) | 132 |
| 10 Jan 2019 | INR | 5,390 | 5,425 | 5,371 | 5,384.05 | 2,692.025 | +26.05 (+0.49%) | 117 |
| 9 Jan 2019 | INR | 5,390 | 5,390 | 5,351 | 5,358 | 2,679 | +8.2 (+0.15%) | 56 |
| 8 Jan 2019 | INR | 5,400 | 5,420 | 5,320 | 5,349.8 | 2,674.9 | -28.3 (-0.53%) | 94 |
| 7 Jan 2019 | INR | 5,439.35 | 5,439.35 | 5,355.25 | 5,378.1 | 2,689.05 | -3.35 (-0.06%) | 60 |
| 4 Jan 2019 | INR | 5,434.15 | 5,448 | 5,349.1 | 5,381.45 | 2,690.725 | -34.2 (-0.63%) | 119 |
| 3 Jan 2019 | INR | 5,399.15 | 5,434.65 | 5,351.6 | 5,415.65 | 2,707.825 | +2.65 (+0.05%) | 98 |
| 2 Jan 2019 | INR | 5,450 | 5,450 | 5,386 | 5,413 | 2,706.5 | +4.05 (+0.07%) | 74 |
| 1 Jan 2019 | INR | 5,600 | 5,600 | 5,397.05 | 5,408.95 | 2,704.475 | -40.95 (-0.75%) | 129 |
| 31 Dec 2018 | INR | 5,450 | 5,494.35 | 5,425 | 5,449.9 | 2,724.95 | +66.2 (+1.23%) | 189 |
| 28 Dec 2018 | INR | 5,420.05 | 5,420.1 | 5,351.75 | 5,383.7 | 2,691.85 | -1.35 (-0.03%) | 253 |
| 27 Dec 2018 | INR | 5,409 | 5,425 | 5,371.1 | 5,385.05 | 2,692.525 | +19.25 (+0.36%) | 72 |
| 26 Dec 2018 | INR | 5,346.95 | 5,387.25 | 5,313.75 | 5,365.8 | 2,682.9 | -29.1 (-0.54%) | 125 |
| 24 Dec 2018 | INR | 5,436 | 5,436 | 5,305 | 5,394.9 | 2,697.45 | +18.3 (+0.34%) | 226 |
| 21 Dec 2018 | INR | 5,414 | 5,435.25 | 5,356.05 | 5,376.6 | 2,688.3 | -72.25 (-1.33%) | 128 |
| 20 Dec 2018 | INR | 5,458.4 | 5,488.85 | 5,408.25 | 5,448.85 | 2,724.425 | +40.6 (+0.75%) | 229 |
| 19 Dec 2018 | INR | 5,356.2 | 5,462 | 5,351.65 | 5,408.25 | 2,704.125 | +26.45 (+0.49%) | 224 |
| 18 Dec 2018 | INR | 5,319.15 | 5,420 | 5,284 | 5,381.8 | 2,690.9 | +38.6 (+0.72%) | 134 |
| 17 Dec 2018 | INR | 5,397.15 | 5,430 | 5,309.35 | 5,343.2 | 2,671.6 | +33.85 (+0.64%) | 171 |
