| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,689.95 | 1,719 | 1,671.1 | 1,708.75 | 1,708.75 | +31.1 (+1.85%) | 105,494 |
| 25 Jan 2019 | INR | 1,676 | 1,720 | 1,673 | 1,677.65 | 1,677.65 | -3.25 (-0.19%) | 106,480 |
| 24 Jan 2019 | INR | 1,665.95 | 1,686.75 | 1,656 | 1,680.9 | 1,680.9 | +11.05 (+0.66%) | 48,407 |
| 23 Jan 2019 | INR | 1,667 | 1,689.9 | 1,650.75 | 1,669.85 | 1,669.85 | +3.65 (+0.22%) | 64,475 |
| 22 Jan 2019 | INR | 1,650.2 | 1,692.95 | 1,647 | 1,666.2 | 1,666.2 | +8.3 (+0.50%) | 84,041 |
| 21 Jan 2019 | INR | 1,642 | 1,667.8 | 1,621 | 1,657.9 | 1,657.9 | +16.65 (+1.01%) | 107,446 |
| 18 Jan 2019 | INR | 1,715 | 1,757.65 | 1,630 | 1,641.25 | 1,641.25 | -52.15 (-3.08%) | 448,657 |
| 17 Jan 2019 | INR | 1,670.1 | 1,698.95 | 1,643.75 | 1,693.4 | 1,693.4 | +41.4 (+2.51%) | 126,255 |
| 16 Jan 2019 | INR | 1,650 | 1,660 | 1,641.1 | 1,652 | 1,652 | +2.5 (+0.15%) | 38,566 |
| 15 Jan 2019 | INR | 1,656.9 | 1,657.85 | 1,632 | 1,649.5 | 1,649.5 | 0.0 (0.0%) | 39,320 |
| 14 Jan 2019 | INR | 1,647 | 1,654.45 | 1,622 | 1,649.5 | 1,649.5 | +16.3 (+1.00%) | 28,296 |
| 11 Jan 2019 | INR | 1,644 | 1,655 | 1,630.5 | 1,633.2 | 1,633.2 | -9.25 (-0.56%) | 54,561 |
| 10 Jan 2019 | INR | 1,650.25 | 1,660 | 1,635.6 | 1,642.45 | 1,642.45 | -1.6 (-0.10%) | 79,898 |
| 9 Jan 2019 | INR | 1,659.95 | 1,670 | 1,635.75 | 1,644.05 | 1,644.05 | -5.5 (-0.33%) | 98,334 |
| 8 Jan 2019 | INR | 1,648 | 1,672 | 1,621.75 | 1,649.55 | 1,649.55 | +16.1 (+0.99%) | 108,871 |
| 7 Jan 2019 | INR | 1,630 | 1,649.9 | 1,612.1 | 1,633.45 | 1,633.45 | +9.45 (+0.58%) | 59,677 |
| 4 Jan 2019 | INR | 1,635 | 1,641.5 | 1,590 | 1,624 | 1,624 | +2.15 (+0.13%) | 152,819 |
| 3 Jan 2019 | INR | 1,712.25 | 1,712.25 | 1,613 | 1,621.85 | 1,621.85 | -79.95 (-4.70%) | 155,781 |
| 2 Jan 2019 | INR | 1,714.95 | 1,729.95 | 1,698.25 | 1,701.8 | 1,701.8 | -14.85 (-0.87%) | 65,474 |
| 1 Jan 2019 | INR | 1,716.9 | 1,723.9 | 1,691.1 | 1,716.65 | 1,716.65 | +8.3 (+0.49%) | 36,717 |
| 31 Dec 2018 | INR | 1,715 | 1,739.95 | 1,695 | 1,708.35 | 1,708.35 | +8.9 (+0.52%) | 212,014 |
| 28 Dec 2018 | INR | 1,694.55 | 1,703 | 1,661.15 | 1,699.45 | 1,699.45 | +14.8 (+0.88%) | 98,478 |
| 27 Dec 2018 | INR | 1,692 | 1,709 | 1,680 | 1,684.65 | 1,684.65 | -6.9 (-0.41%) | 50,387 |
| 26 Dec 2018 | INR | 1,680.55 | 1,709.9 | 1,653.25 | 1,691.55 | 1,691.55 | +4.5 (+0.27%) | 77,194 |
| 24 Dec 2018 | INR | 1,660 | 1,699 | 1,652.3 | 1,687.05 | 1,687.05 | +35.25 (+2.13%) | 96,516 |
| 21 Dec 2018 | INR | 1,641.1 | 1,659.9 | 1,610 | 1,651.8 | 1,651.8 | +14.95 (+0.91%) | 87,105 |
| 20 Dec 2018 | INR | 1,616.8 | 1,664.1 | 1,614 | 1,636.85 | 1,636.85 | +27.85 (+1.73%) | 118,804 |
| 19 Dec 2018 | INR | 1,611 | 1,629.9 | 1,582 | 1,609 | 1,609 | -5.05 (-0.31%) | 59,158 |
| 18 Dec 2018 | INR | 1,635 | 1,649.5 | 1,605.5 | 1,614.05 | 1,614.05 | -31.05 (-1.89%) | 46,583 |
| 17 Dec 2018 | INR | 1,642.9 | 1,649 | 1,606.5 | 1,645.1 | 1,645.1 | +9.35 (+0.57%) | 70,647 |
