| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,467.36 | 1,507.56 | 1,445.96 | 1,499.72 | 374.93 | +17.56 (+1.18%) | 349,980 |
| 25 Jan 2019 | INR | 1,492.2 | 1,506.76 | 1,473.36 | 1,482.16 | 370.54 | -9.4 (-0.63%) | 164,290 |
| 24 Jan 2019 | INR | 1,474.96 | 1,503.52 | 1,466.36 | 1,491.56 | 372.89 | +19.84 (+1.35%) | 199,550 |
| 23 Jan 2019 | INR | 1,474.96 | 1,488.48 | 1,465.6 | 1,471.72 | 367.93 | -20.36 (-1.36%) | 156,820 |
| 22 Jan 2019 | INR | 1,502.72 | 1,502.72 | 1,460.52 | 1,492.08 | 373.02 | -11.68 (-0.78%) | 166,520 |
| 21 Jan 2019 | INR | 1,497 | 1,505.52 | 1,487.44 | 1,503.76 | 375.94 | +19.64 (+1.32%) | 154,690 |
| 18 Jan 2019 | INR | 1,470 | 1,492.2 | 1,432.36 | 1,484.12 | 371.03 | +22.64 (+1.55%) | 141,420 |
| 17 Jan 2019 | INR | 1,484.56 | 1,484.56 | 1,456.8 | 1,461.48 | 365.37 | -19.24 (-1.30%) | 121,010 |
| 16 Jan 2019 | INR | 1,503.48 | 1,521.92 | 1,462.52 | 1,480.72 | 370.18 | -18.72 (-1.25%) | 448,630 |
| 15 Jan 2019 | INR | 1,498.92 | 1,515.2 | 1,494.12 | 1,499.44 | 374.86 | +2.92 (+0.20%) | 218,500 |
| 14 Jan 2019 | INR | 1,484.52 | 1,510.4 | 1,484.28 | 1,496.52 | 374.13 | +12.24 (+0.82%) | 320,940 |
| 11 Jan 2019 | INR | 1,484.4 | 1,494.12 | 1,470.2 | 1,484.28 | 371.07 | +3.52 (+0.24%) | 332,900 |
| 10 Jan 2019 | INR | 1,430.92 | 1,489.28 | 1,429 | 1,480.76 | 370.19 | +49.2 (+3.44%) | 704,420 |
| 9 Jan 2019 | INR | 1,412.72 | 1,436.68 | 1,403.16 | 1,431.56 | 357.89 | +0.56 (+0.04%) | 248,640 |
| 8 Jan 2019 | INR | 1,412.68 | 1,437.72 | 1,410.84 | 1,431 | 357.75 | +21.36 (+1.52%) | 266,260 |
| 7 Jan 2019 | INR | 1,412.72 | 1,422.24 | 1,402.2 | 1,409.64 | 352.41 | +8.08 (+0.58%) | 233,560 |
| 4 Jan 2019 | INR | 1,371.52 | 1,403.88 | 1,371.52 | 1,401.56 | 350.39 | +32.76 (+2.39%) | 272,030 |
| 3 Jan 2019 | INR | 1,383.12 | 1,388.2 | 1,361.96 | 1,368.8 | 342.2 | -20.64 (-1.49%) | 83,810 |
| 2 Jan 2019 | INR | 1,392.56 | 1,392.56 | 1,370.76 | 1,389.44 | 347.36 | +2 (+0.14%) | 111,340 |
| 1 Jan 2019 | INR | 1,388.76 | 1,393.84 | 1,369.92 | 1,387.44 | 346.86 | +4.68 (+0.34%) | 52,980 |
| 31 Dec 2018 | INR | 1,381.12 | 1,388.68 | 1,365.04 | 1,382.76 | 345.69 | +21.56 (+1.58%) | 87,100 |
| 28 Dec 2018 | INR | 1,360.04 | 1,371.24 | 1,352.72 | 1,361.2 | 340.3 | -1.96 (-0.14%) | 192,240 |
| 27 Dec 2018 | INR | 1,374.4 | 1,395.68 | 1,355.68 | 1,363.16 | 340.79 | -3.84 (-0.28%) | 214,520 |
| 26 Dec 2018 | INR | 1,358.6 | 1,383.72 | 1,339.56 | 1,367 | 341.75 | +0.16 (+0.01%) | 200,410 |
| 24 Dec 2018 | INR | 1,388.76 | 1,388.76 | 1,357.76 | 1,366.84 | 341.71 | -21.72 (-1.56%) | 122,870 |
| 21 Dec 2018 | INR | 1,391.64 | 1,400.28 | 1,380.16 | 1,388.56 | 347.14 | +1.44 (+0.10%) | 171,960 |
| 20 Dec 2018 | INR | 1,392 | 1,405.08 | 1,379.24 | 1,387.12 | 346.78 | -4.88 (-0.35%) | 232,500 |
| 19 Dec 2018 | INR | 1,387.84 | 1,401.12 | 1,373.56 | 1,392 | 348 | +10.2 (+0.74%) | 329,270 |
| 18 Dec 2018 | INR | 1,382.56 | 1,384 | 1,361 | 1,381.8 | 345.45 | +4.24 (+0.31%) | 125,110 |
| 17 Dec 2018 | INR | 1,378.24 | 1,388.68 | 1,360.32 | 1,377.56 | 344.39 | +1.76 (+0.13%) | 152,150 |
