| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,366.9 | 1,385 | 1,348 | 1,372.75 | 1,372.75 | +7.05 (+0.52%) | 357,354 |
| 25 Jan 2019 | INR | 1,397.5 | 1,413.5 | 1,350.2 | 1,365.7 | 1,365.7 | -25.85 (-1.86%) | 683,139 |
| 24 Jan 2019 | INR | 1,400 | 1,400.9 | 1,375 | 1,391.55 | 1,391.55 | -5.75 (-0.41%) | 338,685 |
| 23 Jan 2019 | INR | 1,357.9 | 1,401.05 | 1,346.3 | 1,397.3 | 1,397.3 | +39.4 (+2.90%) | 1,062,451 |
| 22 Jan 2019 | INR | 1,353 | 1,375 | 1,350 | 1,357.9 | 1,357.9 | +6.6 (+0.49%) | 444,174 |
| 21 Jan 2019 | INR | 1,389 | 1,389 | 1,343 | 1,351.3 | 1,351.3 | -31.75 (-2.30%) | 434,508 |
| 18 Jan 2019 | INR | 1,371 | 1,388.8 | 1,361 | 1,383.05 | 1,383.05 | +15.05 (+1.10%) | 580,661 |
| 17 Jan 2019 | INR | 1,393 | 1,399 | 1,363.3 | 1,368 | 1,368 | -25.25 (-1.81%) | 657,383 |
| 16 Jan 2019 | INR | 1,395 | 1,407 | 1,382.25 | 1,393.25 | 1,393.25 | +3.25 (+0.23%) | 771,654 |
| 15 Jan 2019 | INR | 1,385 | 1,415 | 1,372 | 1,390 | 1,390 | -7.4 (-0.53%) | 1,829,490 |
| 14 Jan 2019 | INR | 1,440 | 1,473.8 | 1,388 | 1,397.4 | 1,397.4 | -174.25 (-11.09%) | 3,662,140 |
| 11 Jan 2019 | INR | 1,593.4 | 1,597.8 | 1,552 | 1,571.65 | 1,571.65 | -16.15 (-1.02%) | 614,262 |
| 10 Jan 2019 | INR | 1,608 | 1,614 | 1,580.25 | 1,587.8 | 1,587.8 | -7.95 (-0.50%) | 349,037 |
| 9 Jan 2019 | INR | 1,575.1 | 1,610 | 1,566.55 | 1,595.75 | 1,595.75 | +23.35 (+1.48%) | 336,831 |
| 8 Jan 2019 | INR | 1,575.3 | 1,578.7 | 1,563.05 | 1,572.4 | 1,572.4 | +1.25 (+0.08%) | 270,790 |
| 7 Jan 2019 | INR | 1,592.7 | 1,592.7 | 1,561 | 1,571.15 | 1,571.15 | -6.6 (-0.42%) | 315,570 |
| 4 Jan 2019 | INR | 1,583 | 1,585.7 | 1,561.05 | 1,577.75 | 1,577.75 | +1.85 (+0.12%) | 295,889 |
| 3 Jan 2019 | INR | 1,567.6 | 1,593.3 | 1,555.5 | 1,575.9 | 1,575.9 | +15.65 (+1.00%) | 516,324 |
| 2 Jan 2019 | INR | 1,589.4 | 1,591.95 | 1,551.3 | 1,560.25 | 1,560.25 | -30.5 (-1.92%) | 397,366 |
| 1 Jan 2019 | INR | 1,610 | 1,620.75 | 1,586.05 | 1,590.75 | 1,590.75 | -15.9 (-0.99%) | 542,359 |
| 31 Dec 2018 | INR | 1,660 | 1,678.55 | 1,595 | 1,606.65 | 1,606.65 | -48.3 (-2.92%) | 1,175,518 |
| 28 Dec 2018 | INR | 1,580 | 1,669.5 | 1,574 | 1,654.95 | 1,654.95 | +84.8 (+5.40%) | 1,053,408 |
| 27 Dec 2018 | INR | 1,565 | 1,578 | 1,558.05 | 1,570.15 | 1,570.15 | +15.3 (+0.98%) | 260,792 |
| 26 Dec 2018 | INR | 1,534.7 | 1,562.9 | 1,501.3 | 1,554.85 | 1,554.85 | +9.1 (+0.59%) | 544,718 |
| 24 Dec 2018 | INR | 1,612.25 | 1,622.6 | 1,528 | 1,545.75 | 1,545.75 | -102.35 (-6.21%) | 647,211 |
| 21 Dec 2018 | INR | 1,645 | 1,656.75 | 1,600 | 1,648.1 | 1,648.1 | +2 (+0.12%) | 2,968,587 |
| 20 Dec 2018 | INR | 1,646 | 1,657 | 1,625.05 | 1,646.1 | 1,646.1 | -4.5 (-0.27%) | 252,150 |
| 19 Dec 2018 | INR | 1,685.1 | 1,698.7 | 1,630.3 | 1,650.6 | 1,650.6 | -17.55 (-1.05%) | 796,991 |
| 18 Dec 2018 | INR | 1,619 | 1,685 | 1,616.5 | 1,668.15 | 1,668.15 | +51.9 (+3.21%) | 886,105 |
| 17 Dec 2018 | INR | 1,596 | 1,620 | 1,595.1 | 1,616.25 | 1,616.25 | +21.75 (+1.36%) | 398,973 |
