| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,048.56 | 1,107.99 | 1,010.01 | 1,019.76 | 339.92 | -66.54 (-6.13%) | 47,040 |
| 25 Jan 2019 | INR | 1,091.01 | 1,119.99 | 1,074.99 | 1,086.3 | 362.1 | -6.6 (-0.60%) | 8,829 |
| 24 Jan 2019 | INR | 1,120.8 | 1,129.5 | 1,083 | 1,092.9 | 364.3 | -27.9 (-2.49%) | 13,338 |
| 23 Jan 2019 | INR | 1,142.01 | 1,142.01 | 1,107 | 1,120.8 | 373.6 | -15.24 (-1.34%) | 8,658 |
| 22 Jan 2019 | INR | 1,136.01 | 1,149.99 | 1,130.01 | 1,136.04 | 378.68 | +3.15 (+0.28%) | 4,047 |
| 21 Jan 2019 | INR | 1,140 | 1,167.99 | 1,119.99 | 1,132.89 | 377.63 | -14.85 (-1.29%) | 6,819 |
| 18 Jan 2019 | INR | 1,149.99 | 1,171.05 | 1,134.99 | 1,147.74 | 382.58 | -12.75 (-1.10%) | 3,993 |
| 17 Jan 2019 | INR | 1,179.99 | 1,179.99 | 1,137 | 1,160.49 | 386.83 | -19.65 (-1.67%) | 15,375 |
| 16 Jan 2019 | INR | 1,184.79 | 1,198.11 | 1,176.09 | 1,180.14 | 393.38 | -2.31 (-0.20%) | 4,245 |
| 15 Jan 2019 | INR | 1,185.06 | 1,200 | 1,176.51 | 1,182.45 | 394.15 | -11.1 (-0.93%) | 2,208 |
| 14 Jan 2019 | INR | 1,184.01 | 1,209 | 1,175.01 | 1,193.55 | 397.85 | +10.26 (+0.87%) | 6,621 |
| 11 Jan 2019 | INR | 1,201.5 | 1,203 | 1,175.04 | 1,183.29 | 394.43 | -19.92 (-1.66%) | 3,846 |
| 10 Jan 2019 | INR | 1,205.01 | 1,217.01 | 1,179.99 | 1,203.21 | 401.07 | +4.86 (+0.41%) | 12,195 |
| 9 Jan 2019 | INR | 1,199.4 | 1,205.01 | 1,182.51 | 1,198.35 | 399.45 | +2.01 (+0.17%) | 3,522 |
| 8 Jan 2019 | INR | 1,197 | 1,209.99 | 1,179.99 | 1,196.34 | 398.78 | +11.7 (+0.99%) | 12,837 |
| 7 Jan 2019 | INR | 1,203.99 | 1,203.99 | 1,156.35 | 1,184.64 | 394.88 | +4.35 (+0.37%) | 8,982 |
| 4 Jan 2019 | INR | 1,183.2 | 1,196.55 | 1,173.39 | 1,180.29 | 393.43 | +10.65 (+0.91%) | 2,460 |
| 3 Jan 2019 | INR | 1,202.46 | 1,202.46 | 1,164.99 | 1,169.64 | 389.88 | -14.82 (-1.25%) | 4,938 |
| 2 Jan 2019 | INR | 1,196.7 | 1,199.01 | 1,179.99 | 1,184.46 | 394.82 | -2.49 (-0.21%) | 3,027 |
| 1 Jan 2019 | INR | 1,194 | 1,194 | 1,175.04 | 1,186.95 | 395.65 | +6.06 (+0.51%) | 2,250 |
| 31 Dec 2018 | INR | 1,224 | 1,236.69 | 1,173.99 | 1,180.89 | 393.63 | -20.01 (-1.67%) | 14,709 |
| 28 Dec 2018 | INR | 1,217.25 | 1,236.99 | 1,191.99 | 1,200.9 | 400.3 | -10.59 (-0.87%) | 12,390 |
| 27 Dec 2018 | INR | 1,188.3 | 1,219.89 | 1,170 | 1,211.49 | 403.83 | +44.94 (+3.85%) | 11,385 |
| 26 Dec 2018 | INR | 1,164.99 | 1,177.74 | 1,119.99 | 1,166.55 | 388.85 | -2.64 (-0.23%) | 24,423 |
| 24 Dec 2018 | INR | 1,224.96 | 1,224.96 | 1,163.01 | 1,169.19 | 389.73 | -26.85 (-2.24%) | 12,426 |
| 21 Dec 2018 | INR | 1,192.41 | 1,204.86 | 1,181.16 | 1,196.04 | 398.68 | -1.47 (-0.12%) | 8,025 |
| 20 Dec 2018 | INR | 1,222.89 | 1,222.89 | 1,185 | 1,197.51 | 399.17 | +1.95 (+0.16%) | 14,142 |
| 19 Dec 2018 | INR | 1,250.01 | 1,250.01 | 1,182.09 | 1,195.56 | 398.52 | -27.24 (-2.23%) | 16,602 |
| 18 Dec 2018 | INR | 1,250.01 | 1,250.01 | 1,217.04 | 1,222.8 | 407.6 | -29.16 (-2.33%) | 20,034 |
| 17 Dec 2018 | INR | 1,244.01 | 1,293.99 | 1,220.01 | 1,251.96 | 417.32 | +23.85 (+1.94%) | 41,256 |
