| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,217 | 1,250 | 1,184.5 | 1,198.15 | 1,198.15 | -18.25 (-1.50%) | 77,930 |
| 25 Jan 2019 | INR | 1,229.95 | 1,249.25 | 1,200.1 | 1,216.4 | 1,216.4 | -22.3 (-1.80%) | 49,421 |
| 24 Jan 2019 | INR | 1,243 | 1,279 | 1,220.05 | 1,238.7 | 1,238.7 | -17.95 (-1.43%) | 41,962 |
| 23 Jan 2019 | INR | 1,206.1 | 1,279.8 | 1,204 | 1,256.65 | 1,256.65 | +35.5 (+2.91%) | 75,600 |
| 22 Jan 2019 | INR | 1,266.05 | 1,271.95 | 1,205 | 1,221.15 | 1,221.15 | -43.05 (-3.41%) | 45,306 |
| 21 Jan 2019 | INR | 1,300 | 1,309 | 1,242.5 | 1,264.2 | 1,264.2 | -47.45 (-3.62%) | 47,820 |
| 18 Jan 2019 | INR | 1,328.05 | 1,339 | 1,300 | 1,311.65 | 1,311.65 | -20.05 (-1.51%) | 49,827 |
| 17 Jan 2019 | INR | 1,315 | 1,359.5 | 1,305 | 1,331.7 | 1,331.7 | +12.25 (+0.93%) | 153,596 |
| 16 Jan 2019 | INR | 1,234 | 1,342.95 | 1,224.4 | 1,319.45 | 1,319.45 | +99.25 (+8.13%) | 275,755 |
| 15 Jan 2019 | INR | 1,100 | 1,248 | 1,055.1 | 1,220.2 | 1,220.2 | +124.35 (+11.35%) | 207,752 |
| 14 Jan 2019 | INR | 1,139 | 1,143.95 | 1,070 | 1,095.85 | 1,095.85 | -33.4 (-2.96%) | 55,499 |
| 11 Jan 2019 | INR | 1,115.5 | 1,160.25 | 1,107.55 | 1,129.25 | 1,129.25 | -11.3 (-0.99%) | 61,304 |
| 10 Jan 2019 | INR | 1,218 | 1,222.4 | 1,129 | 1,140.55 | 1,140.55 | -77.8 (-6.39%) | 94,419 |
| 9 Jan 2019 | INR | 1,289.15 | 1,289.95 | 1,203 | 1,218.35 | 1,218.35 | -66.5 (-5.18%) | 50,196 |
| 8 Jan 2019 | INR | 1,311.15 | 1,315 | 1,280.1 | 1,284.85 | 1,284.85 | -27.4 (-2.09%) | 53,047 |
| 7 Jan 2019 | INR | 1,331 | 1,340.95 | 1,302.85 | 1,312.25 | 1,312.25 | -11.55 (-0.87%) | 47,066 |
| 4 Jan 2019 | INR | 1,340 | 1,345 | 1,305 | 1,323.8 | 1,323.8 | -17.5 (-1.30%) | 47,330 |
| 3 Jan 2019 | INR | 1,351 | 1,364.8 | 1,310 | 1,341.3 | 1,341.3 | -7.1 (-0.53%) | 51,712 |
| 2 Jan 2019 | INR | 1,381.05 | 1,395 | 1,340.15 | 1,348.4 | 1,348.4 | -35.3 (-2.55%) | 41,684 |
| 1 Jan 2019 | INR | 1,384.9 | 1,390 | 1,354.05 | 1,383.7 | 1,383.7 | +26.6 (+1.96%) | 46,109 |
| 31 Dec 2018 | INR | 1,368 | 1,391.8 | 1,342.05 | 1,357.1 | 1,357.1 | -1.5 (-0.11%) | 64,710 |
| 28 Dec 2018 | INR | 1,384.55 | 1,399.65 | 1,350.05 | 1,358.6 | 1,358.6 | -27.75 (-2.00%) | 45,305 |
| 27 Dec 2018 | INR | 1,404.95 | 1,428.25 | 1,377.25 | 1,386.35 | 1,386.35 | -11.05 (-0.79%) | 48,594 |
| 26 Dec 2018 | INR | 1,419.8 | 1,419.95 | 1,390.1 | 1,397.4 | 1,397.4 | -19.35 (-1.37%) | 43,720 |
| 24 Dec 2018 | INR | 1,439.95 | 1,449.8 | 1,410 | 1,416.75 | 1,416.75 | -24.65 (-1.71%) | 43,913 |
| 21 Dec 2018 | INR | 1,440.15 | 1,460 | 1,431.1 | 1,441.4 | 1,441.4 | -9.6 (-0.66%) | 42,881 |
| 20 Dec 2018 | INR | 1,451 | 1,477.45 | 1,435.05 | 1,451 | 1,451 | -5 (-0.34%) | 43,457 |
| 19 Dec 2018 | INR | 1,470 | 1,487.95 | 1,445 | 1,456 | 1,456 | -8.2 (-0.56%) | 47,262 |
| 18 Dec 2018 | INR | 1,481 | 1,509.9 | 1,455.35 | 1,464.2 | 1,464.2 | -31.45 (-2.10%) | 47,749 |
| 17 Dec 2018 | INR | 1,500 | 1,520 | 1,453.3 | 1,495.65 | 1,495.65 | -9.65 (-0.64%) | 54,983 |
