| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 2,680 | 2,685 | 2,586.75 | 2,598.6 | 2,598.6 | -71.55 (-2.68%) | 576,248 |
| 25 Jan 2019 | INR | 2,755 | 2,788.75 | 2,652.7 | 2,670.15 | 2,670.15 | -120.05 (-4.30%) | 775,065 |
| 24 Jan 2019 | INR | 2,795 | 2,828 | 2,780.05 | 2,790.2 | 2,790.2 | -5.75 (-0.21%) | 240,737 |
| 23 Jan 2019 | INR | 2,832 | 2,851.45 | 2,785.1 | 2,795.95 | 2,795.95 | -28.95 (-1.02%) | 326,454 |
| 22 Jan 2019 | INR | 2,795 | 2,835 | 2,742.5 | 2,824.9 | 2,824.9 | +30.65 (+1.10%) | 842,837 |
| 21 Jan 2019 | INR | 2,901 | 2,909.85 | 2,780 | 2,794.25 | 2,794.25 | -104.5 (-3.61%) | 628,463 |
| 18 Jan 2019 | INR | 2,916.4 | 2,929.95 | 2,863 | 2,898.75 | 2,898.75 | -4.85 (-0.17%) | 389,524 |
| 17 Jan 2019 | INR | 2,878.5 | 2,936.9 | 2,864 | 2,903.6 | 2,903.6 | +23.75 (+0.82%) | 515,341 |
| 16 Jan 2019 | INR | 2,909 | 2,914.95 | 2,870.3 | 2,879.85 | 2,879.85 | -31.1 (-1.07%) | 261,721 |
| 15 Jan 2019 | INR | 2,879.7 | 2,918.35 | 2,867.35 | 2,910.95 | 2,910.95 | +43.95 (+1.53%) | 371,767 |
| 14 Jan 2019 | INR | 2,901 | 2,910.3 | 2,856.05 | 2,867 | 2,867 | -32.25 (-1.11%) | 267,722 |
| 11 Jan 2019 | INR | 2,923 | 2,940.95 | 2,885 | 2,899.25 | 2,899.25 | -20.25 (-0.69%) | 258,996 |
| 10 Jan 2019 | INR | 2,932 | 2,949.95 | 2,912.55 | 2,919.5 | 2,919.5 | -17.95 (-0.61%) | 452,293 |
| 9 Jan 2019 | INR | 2,985.1 | 2,985.1 | 2,907 | 2,937.45 | 2,937.45 | -32.85 (-1.11%) | 388,001 |
| 8 Jan 2019 | INR | 2,974 | 2,994.5 | 2,930.25 | 2,970.3 | 2,970.3 | +12.35 (+0.42%) | 354,130 |
| 7 Jan 2019 | INR | 3,020 | 3,023 | 2,952 | 2,957.95 | 2,957.95 | -29.9 (-1.00%) | 361,881 |
| 4 Jan 2019 | INR | 3,030 | 3,045 | 2,972.05 | 2,987.85 | 2,987.85 | -26.8 (-0.89%) | 405,667 |
| 3 Jan 2019 | INR | 3,032 | 3,078 | 3,006.3 | 3,014.65 | 3,014.65 | -31.9 (-1.05%) | 368,413 |
| 2 Jan 2019 | INR | 3,115 | 3,117.3 | 3,023.8 | 3,046.55 | 3,046.55 | -81.05 (-2.59%) | 597,712 |
| 1 Jan 2019 | INR | 3,089 | 3,135 | 3,073.3 | 3,127.6 | 3,127.6 | +23.35 (+0.75%) | 344,239 |
| 31 Dec 2018 | INR | 3,143 | 3,159.05 | 3,087 | 3,104.25 | 3,104.25 | -18.35 (-0.59%) | 279,055 |
| 28 Dec 2018 | INR | 3,138.05 | 3,160 | 3,110.75 | 3,122.6 | 3,122.6 | -6.2 (-0.20%) | 260,717 |
| 27 Dec 2018 | INR | 3,208.7 | 3,210 | 3,114.65 | 3,128.8 | 3,128.8 | -46.4 (-1.46%) | 357,087 |
| 26 Dec 2018 | INR | 3,160 | 3,212 | 3,136.05 | 3,175.2 | 3,175.2 | +6.8 (+0.21%) | 506,895 |
| 24 Dec 2018 | INR | 3,300 | 3,301 | 3,150 | 3,168.4 | 3,168.4 | -155.75 (-4.69%) | 655,657 |
| 21 Dec 2018 | INR | 3,361.35 | 3,369 | 3,311.5 | 3,324.15 | 3,324.15 | -37.2 (-1.11%) | 525,895 |
| 20 Dec 2018 | INR | 3,295.95 | 3,380 | 3,268.45 | 3,361.35 | 3,361.35 | +56.15 (+1.70%) | 388,448 |
| 19 Dec 2018 | INR | 3,305 | 3,330.1 | 3,280 | 3,305.2 | 3,305.2 | +7.15 (+0.22%) | 947,007 |
| 18 Dec 2018 | INR | 3,275.05 | 3,324.65 | 3,240 | 3,298.05 | 3,298.05 | +11.95 (+0.36%) | 910,514 |
| 17 Dec 2018 | INR | 3,316 | 3,320 | 3,265.3 | 3,286.1 | 3,286.1 | -28.55 (-0.86%) | 707,590 |
