| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 21,900 | 21,900 | 21,500 | 21,548.3 | 21,548.3 | -383.8 (-1.75%) | 704 |
| 25 Jan 2019 | INR | 21,874.35 | 21,990 | 21,650 | 21,932.1 | 21,932.1 | +134.2 (+0.62%) | 489 |
| 24 Jan 2019 | INR | 22,230 | 22,230 | 21,647.9 | 21,797.9 | 21,797.9 | -356.3 (-1.61%) | 1,186 |
| 23 Jan 2019 | INR | 22,150 | 22,199 | 21,909.75 | 22,154.2 | 22,154.2 | +38.65 (+0.17%) | 357 |
| 22 Jan 2019 | INR | 21,670 | 22,189.9 | 21,670 | 22,115.55 | 22,115.55 | -49.55 (-0.22%) | 495 |
| 21 Jan 2019 | INR | 22,200 | 22,200 | 22,004.95 | 22,165.1 | 22,165.1 | +124.9 (+0.57%) | 396 |
| 18 Jan 2019 | INR | 22,000 | 22,150 | 21,850 | 22,040.2 | 22,040.2 | +103.15 (+0.47%) | 863 |
| 17 Jan 2019 | INR | 22,070 | 22,175 | 21,599.95 | 21,937.05 | 21,937.05 | +117.5 (+0.54%) | 2,644 |
| 16 Jan 2019 | INR | 21,914.7 | 22,005.4 | 21,511.5 | 21,819.55 | 21,819.55 | -166.45 (-0.76%) | 1,074 |
| 15 Jan 2019 | INR | 21,802.05 | 22,000 | 21,663.2 | 21,986 | 21,986 | +258 (+1.19%) | 431 |
| 14 Jan 2019 | INR | 21,751.1 | 21,810.5 | 21,409.8 | 21,728 | 21,728 | -145.2 (-0.66%) | 629 |
| 11 Jan 2019 | INR | 21,890.8 | 22,000 | 21,813.2 | 21,873.2 | 21,873.2 | -65 (-0.30%) | 537 |
| 10 Jan 2019 | INR | 22,150 | 22,150 | 21,852.1 | 21,938.2 | 21,938.2 | -72.65 (-0.33%) | 1,052 |
| 9 Jan 2019 | INR | 21,801.2 | 22,199.95 | 21,800.75 | 22,010.85 | 22,010.85 | +161.7 (+0.74%) | 768 |
| 8 Jan 2019 | INR | 21,649.95 | 22,098.8 | 21,500 | 21,849.15 | 21,849.15 | +188.2 (+0.87%) | 484 |
| 7 Jan 2019 | INR | 21,699.95 | 21,749.95 | 21,550 | 21,660.95 | 21,660.95 | +52.15 (+0.24%) | 270 |
| 4 Jan 2019 | INR | 21,718.9 | 21,790.05 | 21,564.05 | 21,608.8 | 21,608.8 | -130.2 (-0.60%) | 402 |
| 3 Jan 2019 | INR | 21,689.9 | 21,920 | 21,650 | 21,739 | 21,739 | +49.1 (+0.23%) | 200 |
| 2 Jan 2019 | INR | 21,601.4 | 22,230.75 | 21,601.4 | 21,689.9 | 21,689.9 | -195.9 (-0.90%) | 608 |
| 1 Jan 2019 | INR | 21,988.1 | 22,080.2 | 21,801 | 21,885.8 | 21,885.8 | -109.85 (-0.50%) | 153 |
| 31 Dec 2018 | INR | 22,000 | 22,081.1 | 21,800 | 21,995.65 | 21,995.65 | +116.2 (+0.53%) | 682 |
| 28 Dec 2018 | INR | 21,679.7 | 22,000 | 21,179.9 | 21,879.45 | 21,879.45 | +502.8 (+2.35%) | 1,131 |
| 27 Dec 2018 | INR | 21,860 | 21,860 | 21,350 | 21,376.65 | 21,376.65 | -121.15 (-0.56%) | 434 |
| 26 Dec 2018 | INR | 21,700 | 21,700 | 21,200.75 | 21,497.8 | 21,497.8 | -197.2 (-0.91%) | 817 |
| 24 Dec 2018 | INR | 21,969.25 | 22,397.95 | 21,560 | 21,695 | 21,695 | -431.95 (-1.95%) | 542 |
| 21 Dec 2018 | INR | 22,709.75 | 22,905.05 | 21,968.9 | 22,126.95 | 22,126.95 | -660.95 (-2.90%) | 735 |
| 20 Dec 2018 | INR | 22,729.9 | 22,988.9 | 22,652.05 | 22,787.9 | 22,787.9 | -64.75 (-0.28%) | 242 |
| 19 Dec 2018 | INR | 23,177.15 | 23,180 | 22,700 | 22,852.65 | 22,852.65 | -4.7 (-0.02%) | 5,902 |
| 18 Dec 2018 | INR | 23,155 | 23,300 | 22,750 | 22,857.35 | 22,857.35 | -427 (-1.83%) | 860 |
| 17 Dec 2018 | INR | 23,257 | 23,300.35 | 23,000 | 23,284.35 | 23,284.35 | +10.55 (+0.05%) | 1,034 |
