| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 870.6 | 870.6 | 795.75 | 834.55 | 834.55 | -34.9 (-4.01%) | 4,171 |
| 25 Jan 2019 | INR | 887.05 | 893.45 | 860.55 | 869.45 | 869.45 | -17.6 (-1.98%) | 470 |
| 24 Jan 2019 | INR | 903.7 | 903.7 | 880.05 | 887.05 | 887.05 | -23.9 (-2.62%) | 803 |
| 23 Jan 2019 | INR | 892.95 | 923.95 | 892.95 | 910.95 | 910.95 | +19.8 (+2.22%) | 13,517 |
| 22 Jan 2019 | INR | 910.9 | 910.9 | 886.05 | 891.15 | 891.15 | -28.4 (-3.09%) | 1,275 |
| 21 Jan 2019 | INR | 925.65 | 928.75 | 916.3 | 919.55 | 919.55 | +5.85 (+0.64%) | 1,127 |
| 18 Jan 2019 | INR | 940.1 | 944.05 | 887 | 913.7 | 913.7 | -24.3 (-2.59%) | 13,965 |
| 17 Jan 2019 | INR | 948.7 | 948.7 | 930.55 | 938 | 938 | -12.25 (-1.29%) | 580 |
| 16 Jan 2019 | INR | 945.05 | 957 | 945.05 | 950.25 | 950.25 | -10.45 (-1.09%) | 3,983 |
| 15 Jan 2019 | INR | 947 | 968 | 946.05 | 960.7 | 960.7 | +3.65 (+0.38%) | 1,677 |
| 14 Jan 2019 | INR | 957 | 968.9 | 931 | 957.05 | 957.05 | -0.3 (-0.03%) | 504 |
| 11 Jan 2019 | INR | 951.35 | 962 | 931 | 957.35 | 957.35 | +7.8 (+0.82%) | 865 |
| 10 Jan 2019 | INR | 962.3 | 968 | 925 | 949.55 | 949.55 | +13.3 (+1.42%) | 2,770 |
| 9 Jan 2019 | INR | 949 | 949 | 930 | 936.25 | 936.25 | -8.2 (-0.87%) | 2,148 |
| 8 Jan 2019 | INR | 925 | 964 | 925 | 944.45 | 944.45 | +17.6 (+1.90%) | 1,535 |
| 7 Jan 2019 | INR | 931.45 | 937.95 | 925 | 926.85 | 926.85 | -4.6 (-0.49%) | 1,393 |
| 4 Jan 2019 | INR | 957.4 | 957.4 | 927.2 | 931.45 | 931.45 | -11.9 (-1.26%) | 1,163 |
| 3 Jan 2019 | INR | 945.6 | 951.35 | 943 | 943.35 | 943.35 | -15.95 (-1.66%) | 1,775 |
| 2 Jan 2019 | INR | 965.1 | 969.95 | 948.6 | 959.3 | 959.3 | -10.05 (-1.04%) | 551 |
| 1 Jan 2019 | INR | 973 | 984.05 | 960.15 | 969.35 | 969.35 | -2.25 (-0.23%) | 721 |
| 31 Dec 2018 | INR | 969.9 | 974 | 947 | 971.6 | 971.6 | +11.7 (+1.22%) | 6,408 |
| 28 Dec 2018 | INR | 951.15 | 962.95 | 951.15 | 959.9 | 959.9 | +6.85 (+0.72%) | 10,977 |
| 27 Dec 2018 | INR | 957.4 | 963.8 | 936.75 | 953.05 | 953.05 | -6.75 (-0.70%) | 14,529 |
| 26 Dec 2018 | INR | 926.4 | 965.05 | 921 | 959.8 | 959.8 | +33.45 (+3.61%) | 1,995 |
| 24 Dec 2018 | INR | 958.05 | 968.65 | 925.05 | 926.35 | 926.35 | -31.85 (-3.32%) | 4,283 |
| 21 Dec 2018 | INR | 960.35 | 963.65 | 936.05 | 958.2 | 958.2 | -2.15 (-0.22%) | 2,077 |
| 20 Dec 2018 | INR | 947.9 | 968 | 940 | 960.35 | 960.35 | +24.7 (+2.64%) | 2,627 |
| 19 Dec 2018 | INR | 972.1 | 972.15 | 933.5 | 935.65 | 935.65 | -22.15 (-2.31%) | 2,368 |
| 18 Dec 2018 | INR | 933.25 | 974.3 | 921 | 957.8 | 957.8 | +38.2 (+4.15%) | 9,723 |
| 17 Dec 2018 | INR | 916.35 | 949.95 | 915.3 | 919.6 | 919.6 | -2.4 (-0.26%) | 10,149 |
