| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,499 | 1,499 | 1,460.55 | 1,473 | 1,473 | -20 (-1.34%) | 19,991 |
| 25 Jan 2019 | INR | 1,499 | 1,507.45 | 1,484.75 | 1,493 | 1,493 | -1.85 (-0.12%) | 16,539 |
| 24 Jan 2019 | INR | 1,496.95 | 1,517.65 | 1,490.5 | 1,494.85 | 1,494.85 | -8.85 (-0.59%) | 12,546 |
| 23 Jan 2019 | INR | 1,502 | 1,511.8 | 1,496.8 | 1,503.7 | 1,503.7 | +1.3 (+0.09%) | 10,891 |
| 22 Jan 2019 | INR | 1,494 | 1,521 | 1,484.1 | 1,502.4 | 1,502.4 | +4.5 (+0.30%) | 31,148 |
| 21 Jan 2019 | INR | 1,511.45 | 1,517.75 | 1,494.3 | 1,497.9 | 1,497.9 | -10.95 (-0.73%) | 19,597 |
| 18 Jan 2019 | INR | 1,512 | 1,518.45 | 1,487.35 | 1,508.85 | 1,508.85 | +4.6 (+0.31%) | 19,416 |
| 17 Jan 2019 | INR | 1,525 | 1,547.7 | 1,495.55 | 1,504.25 | 1,504.25 | -16.5 (-1.08%) | 59,472 |
| 16 Jan 2019 | INR | 1,522.95 | 1,525.55 | 1,515 | 1,520.75 | 1,520.75 | -2.2 (-0.14%) | 13,883 |
| 15 Jan 2019 | INR | 1,533 | 1,535.65 | 1,516.55 | 1,522.95 | 1,522.95 | -5.2 (-0.34%) | 15,107 |
| 14 Jan 2019 | INR | 1,505.05 | 1,537 | 1,504.9 | 1,528.15 | 1,528.15 | +23.8 (+1.58%) | 31,660 |
| 11 Jan 2019 | INR | 1,527 | 1,533.5 | 1,497.6 | 1,504.35 | 1,504.35 | -11.9 (-0.78%) | 42,304 |
| 10 Jan 2019 | INR | 1,469 | 1,524.4 | 1,468.05 | 1,516.25 | 1,516.25 | +42 (+2.85%) | 102,651 |
| 9 Jan 2019 | INR | 1,467.05 | 1,476 | 1,460 | 1,474.25 | 1,474.25 | +15.55 (+1.07%) | 11,412 |
| 8 Jan 2019 | INR | 1,488 | 1,488 | 1,456 | 1,458.7 | 1,458.7 | -25 (-1.68%) | 33,398 |
| 7 Jan 2019 | INR | 1,470 | 1,493.95 | 1,462.4 | 1,483.7 | 1,483.7 | +25 (+1.71%) | 26,232 |
| 4 Jan 2019 | INR | 1,452.85 | 1,469.95 | 1,429.3 | 1,458.7 | 1,458.7 | +21.7 (+1.51%) | 15,425 |
| 3 Jan 2019 | INR | 1,474.55 | 1,481.9 | 1,432.2 | 1,437 | 1,437 | -34.2 (-2.32%) | 15,184 |
| 2 Jan 2019 | INR | 1,470 | 1,483.15 | 1,462 | 1,471.2 | 1,471.2 | -7.35 (-0.50%) | 12,023 |
| 1 Jan 2019 | INR | 1,485.15 | 1,491.2 | 1,470.35 | 1,478.55 | 1,478.55 | -3.65 (-0.25%) | 11,618 |
| 31 Dec 2018 | INR | 1,470 | 1,492.85 | 1,464.8 | 1,482.2 | 1,482.2 | +16.35 (+1.12%) | 16,383 |
| 28 Dec 2018 | INR | 1,477.9 | 1,481.65 | 1,462.8 | 1,465.85 | 1,465.85 | -4.75 (-0.32%) | 13,013 |
| 27 Dec 2018 | INR | 1,475 | 1,481.8 | 1,448 | 1,470.6 | 1,470.6 | +15 (+1.03%) | 14,593 |
| 26 Dec 2018 | INR | 1,448 | 1,458.9 | 1,428 | 1,455.6 | 1,455.6 | +8.35 (+0.58%) | 19,897 |
| 24 Dec 2018 | INR | 1,476.85 | 1,476.85 | 1,434.5 | 1,447.25 | 1,447.25 | -26.3 (-1.78%) | 31,755 |
| 21 Dec 2018 | INR | 1,511.05 | 1,518 | 1,468.95 | 1,473.55 | 1,473.55 | -37.3 (-2.47%) | 17,420 |
| 20 Dec 2018 | INR | 1,499 | 1,523.7 | 1,499 | 1,510.85 | 1,510.85 | -3.25 (-0.21%) | 34,475 |
| 19 Dec 2018 | INR | 1,493.05 | 1,524.5 | 1,485.5 | 1,514.1 | 1,514.1 | +21.5 (+1.44%) | 26,630 |
| 18 Dec 2018 | INR | 1,485 | 1,499.35 | 1,476.4 | 1,492.6 | 1,492.6 | +10.45 (+0.71%) | 20,007 |
| 17 Dec 2018 | INR | 1,499 | 1,518.3 | 1,475.6 | 1,482.15 | 1,482.15 | -10.25 (-0.69%) | 18,574 |
