| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,265.65 | 1,284 | 1,256 | 1,261.15 | 1,261.15 | -4 (-0.32%) | 227,184 |
| 25 Jan 2019 | INR | 1,267.1 | 1,287.95 | 1,260 | 1,265.15 | 1,265.15 | -2.8 (-0.22%) | 110,384 |
| 24 Jan 2019 | INR | 1,271 | 1,274.85 | 1,261 | 1,267.95 | 1,267.95 | -8.25 (-0.65%) | 164,234 |
| 23 Jan 2019 | INR | 1,295 | 1,298.95 | 1,270 | 1,276.2 | 1,276.2 | -15.4 (-1.19%) | 160,324 |
| 22 Jan 2019 | INR | 1,281 | 1,307.3 | 1,275 | 1,291.6 | 1,291.6 | +24.3 (+1.92%) | 368,763 |
| 21 Jan 2019 | INR | 1,241 | 1,276 | 1,224.05 | 1,267.3 | 1,267.3 | +29.95 (+2.42%) | 613,577 |
| 18 Jan 2019 | INR | 1,222.2 | 1,241.1 | 1,217 | 1,237.35 | 1,237.35 | +17.25 (+1.41%) | 85,565 |
| 17 Jan 2019 | INR | 1,208.9 | 1,225 | 1,201.1 | 1,220.1 | 1,220.1 | +15 (+1.24%) | 335,899 |
| 16 Jan 2019 | INR | 1,216.05 | 1,216.55 | 1,198.65 | 1,205.1 | 1,205.1 | -7.05 (-0.58%) | 262,527 |
| 15 Jan 2019 | INR | 1,210.45 | 1,219 | 1,210.45 | 1,212.15 | 1,212.15 | +1.7 (+0.14%) | 77,146 |
| 14 Jan 2019 | INR | 1,224 | 1,224 | 1,204.6 | 1,210.45 | 1,210.45 | -10.8 (-0.88%) | 5,098,920 |
| 11 Jan 2019 | INR | 1,228 | 1,229 | 1,215 | 1,221.25 | 1,221.25 | -0.1 (-0.01%) | 254,955 |
| 10 Jan 2019 | INR | 1,235 | 1,240.3 | 1,216.5 | 1,221.35 | 1,221.35 | -17.55 (-1.42%) | 130,207 |
| 9 Jan 2019 | INR | 1,243.5 | 1,244.2 | 1,229.45 | 1,238.9 | 1,238.9 | +6.65 (+0.54%) | 116,256 |
| 8 Jan 2019 | INR | 1,248.9 | 1,248.9 | 1,228.35 | 1,232.25 | 1,232.25 | -15.3 (-1.23%) | 102,296 |
| 7 Jan 2019 | INR | 1,251.9 | 1,253.2 | 1,242 | 1,247.55 | 1,247.55 | +0.85 (+0.07%) | 94,792 |
| 4 Jan 2019 | INR | 1,234.6 | 1,250 | 1,230.15 | 1,246.7 | 1,246.7 | +9.35 (+0.76%) | 132,937 |
| 3 Jan 2019 | INR | 1,245.9 | 1,251.2 | 1,229.75 | 1,237.35 | 1,237.35 | -3.55 (-0.29%) | 68,986 |
| 2 Jan 2019 | INR | 1,245.5 | 1,248.3 | 1,228.1 | 1,240.9 | 1,240.9 | -10.45 (-0.84%) | 241,079 |
| 1 Jan 2019 | INR | 1,251.15 | 1,256.3 | 1,242.85 | 1,251.35 | 1,251.35 | -3.4 (-0.27%) | 58,225 |
| 31 Dec 2018 | INR | 1,242 | 1,259.85 | 1,235 | 1,254.75 | 1,254.75 | +10.1 (+0.81%) | 90,476 |
| 28 Dec 2018 | INR | 1,241.2 | 1,252.45 | 1,236.75 | 1,244.65 | 1,244.65 | +5.3 (+0.43%) | 92,996 |
| 27 Dec 2018 | INR | 1,260.5 | 1,263 | 1,235.6 | 1,239.35 | 1,239.35 | -10.3 (-0.82%) | 147,835 |
| 26 Dec 2018 | INR | 1,231.9 | 1,253.35 | 1,211 | 1,249.65 | 1,249.65 | +12 (+0.97%) | 110,361 |
| 24 Dec 2018 | INR | 1,234.9 | 1,242.25 | 1,222.35 | 1,237.65 | 1,237.65 | +10.25 (+0.84%) | 94,458 |
| 21 Dec 2018 | INR | 1,237.15 | 1,246.05 | 1,222.8 | 1,227.4 | 1,227.4 | -8.6 (-0.70%) | 249,311 |
| 20 Dec 2018 | INR | 1,229 | 1,239.5 | 1,216.7 | 1,236 | 1,236 | +7.95 (+0.65%) | 136,383 |
| 19 Dec 2018 | INR | 1,230.9 | 1,244.75 | 1,223.5 | 1,228.05 | 1,228.05 | -9.05 (-0.73%) | 221,810 |
| 18 Dec 2018 | INR | 1,214.8 | 1,240 | 1,214.15 | 1,237.1 | 1,237.1 | +13.2 (+1.08%) | 146,105 |
| 17 Dec 2018 | INR | 1,259 | 1,265.95 | 1,209.3 | 1,223.9 | 1,223.9 | -31.35 (-2.50%) | 400,751 |
