| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | INR | 1,660.55 | 1,660.9 | 1,640 | 1,646.65 | 1,646.65 | -13.9 (-0.84%) | 200,576 |
| 15 Jan 2019 | INR | 1,641.9 | 1,665 | 1,641.25 | 1,660.55 | 1,660.55 | +23.5 (+1.44%) | 314,783 |
| 14 Jan 2019 | INR | 1,640.1 | 1,644.65 | 1,626.15 | 1,637.05 | 1,637.05 | -7.9 (-0.48%) | 235,984 |
| 11 Jan 2019 | INR | 1,642 | 1,648 | 1,635 | 1,644.95 | 1,644.95 | +8.7 (+0.53%) | 404,115 |
| 10 Jan 2019 | INR | 1,613 | 1,644.8 | 1,605 | 1,636.25 | 1,636.25 | +23.55 (+1.46%) | 553,487 |
| 9 Jan 2019 | INR | 1,602 | 1,633.25 | 1,601.6 | 1,612.7 | 1,612.7 | +8.05 (+0.50%) | 632,162 |
| 8 Jan 2019 | INR | 1,583.15 | 1,610 | 1,576.25 | 1,604.65 | 1,604.65 | +21.5 (+1.36%) | 280,240 |
| 7 Jan 2019 | INR | 1,583 | 1,597.5 | 1,575.45 | 1,583.15 | 1,583.15 | +9.95 (+0.63%) | 283,601 |
| 4 Jan 2019 | INR | 1,535.5 | 1,576.95 | 1,501.1 | 1,573.2 | 1,573.2 | +42.5 (+2.78%) | 764,568 |
| 3 Jan 2019 | INR | 1,590 | 1,611.5 | 1,518 | 1,530.7 | 1,530.7 | -56.85 (-3.58%) | 613,132 |
| 2 Jan 2019 | INR | 1,585.35 | 1,604.9 | 1,577.05 | 1,587.55 | 1,587.55 | -7.05 (-0.44%) | 237,215 |
| 1 Jan 2019 | INR | 1,600.1 | 1,604.55 | 1,579.15 | 1,594.6 | 1,594.6 | -9.95 (-0.62%) | 154,865 |
| 31 Dec 2018 | INR | 1,590 | 1,611.7 | 1,586.65 | 1,604.55 | 1,604.55 | +19.45 (+1.23%) | 485,188 |
| 28 Dec 2018 | INR | 1,590 | 1,600.8 | 1,575.35 | 1,585.1 | 1,585.1 | +1.45 (+0.09%) | 386,565 |
| 27 Dec 2018 | INR | 1,554.9 | 1,590 | 1,535.1 | 1,583.65 | 1,583.65 | +34.95 (+2.26%) | 338,985 |
| 26 Dec 2018 | INR | 1,538 | 1,554.7 | 1,513.85 | 1,548.7 | 1,548.7 | +5 (+0.32%) | 261,487 |
| 24 Dec 2018 | INR | 1,588 | 1,609.9 | 1,536.1 | 1,543.7 | 1,543.7 | -20.8 (-1.33%) | 900,014 |
| 21 Dec 2018 | INR | 1,580 | 1,595 | 1,533.1 | 1,564.5 | 1,564.5 | -8.7 (-0.55%) | 684,626 |
| 20 Dec 2018 | INR | 1,550.1 | 1,592.95 | 1,524.4 | 1,573.2 | 1,573.2 | +18.6 (+1.20%) | 521,387 |
| 19 Dec 2018 | INR | 1,563.7 | 1,569.9 | 1,543.1 | 1,554.6 | 1,554.6 | -0.9 (-0.06%) | 275,529 |
| 18 Dec 2018 | INR | 1,555 | 1,563 | 1,529.45 | 1,555.5 | 1,555.5 | -6.5 (-0.42%) | 133,852 |
| 17 Dec 2018 | INR | 1,555 | 1,580 | 1,542.35 | 1,562 | 1,562 | +4.6 (+0.30%) | 422,094 |
| 14 Dec 2018 | INR | 1,530 | 1,560 | 1,520.2 | 1,557.4 | 1,557.4 | +22.3 (+1.45%) | 276,450 |
| 13 Dec 2018 | INR | 1,560 | 1,572 | 1,528.7 | 1,535.1 | 1,535.1 | -9.3 (-0.60%) | 421,937 |
| 12 Dec 2018 | INR | 1,515 | 1,550.85 | 1,506 | 1,544.4 | 1,544.4 | +44.15 (+2.94%) | 387,699 |
| 11 Dec 2018 | INR | 1,474.35 | 1,509 | 1,461 | 1,500.25 | 1,500.25 | +23.15 (+1.57%) | 274,310 |
| 10 Dec 2018 | INR | 1,475 | 1,492.85 | 1,460.95 | 1,477.1 | 1,477.1 | -8.5 (-0.57%) | 177,397 |
| 7 Dec 2018 | INR | 1,500.15 | 1,514.75 | 1,471.75 | 1,485.6 | 1,485.6 | -5.25 (-0.35%) | 275,697 |
| 6 Dec 2018 | INR | 1,470.5 | 1,511 | 1,458.25 | 1,490.85 | 1,490.85 | +12.4 (+0.84%) | 317,178 |
| 5 Dec 2018 | INR | 1,485 | 1,504.45 | 1,466.6 | 1,478.45 | 1,478.45 | -8.75 (-0.59%) | 285,054 |
