| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 1,025.8 | 1,025.8 | 977.6 | 991.45 | 991.45 | -38.3 (-3.72%) | 319,557 |
| 25 Jan 2019 | INR | 1,027 | 1,045 | 1,019.5 | 1,029.75 | 1,029.75 | +1.8 (+0.18%) | 213,256 |
| 24 Jan 2019 | INR | 1,044 | 1,054.15 | 1,017.05 | 1,027.95 | 1,027.95 | -17.05 (-1.63%) | 361,633 |
| 23 Jan 2019 | INR | 1,045.15 | 1,053.65 | 1,042.05 | 1,045 | 1,045 | -4.5 (-0.43%) | 183,900 |
| 22 Jan 2019 | INR | 1,040 | 1,059.9 | 1,037 | 1,049.5 | 1,049.5 | +4.7 (+0.45%) | 404,084 |
| 21 Jan 2019 | INR | 1,054.7 | 1,058.7 | 1,040 | 1,044.8 | 1,044.8 | -9.95 (-0.94%) | 172,091 |
| 18 Jan 2019 | INR | 1,067.95 | 1,067.95 | 1,050 | 1,054.75 | 1,054.75 | -10.05 (-0.94%) | 117,785 |
| 17 Jan 2019 | INR | 1,060 | 1,069.8 | 1,052 | 1,064.8 | 1,064.8 | +4.25 (+0.40%) | 499,832 |
| 16 Jan 2019 | INR | 1,071 | 1,071 | 1,050.05 | 1,060.55 | 1,060.55 | -2.5 (-0.24%) | 240,413 |
| 15 Jan 2019 | INR | 1,062.5 | 1,072.45 | 1,057 | 1,063.05 | 1,063.05 | +8.95 (+0.85%) | 273,505 |
| 14 Jan 2019 | INR | 1,052.1 | 1,065.45 | 1,039.8 | 1,054.1 | 1,054.1 | -3.75 (-0.35%) | 311,359 |
| 11 Jan 2019 | INR | 1,074.1 | 1,075 | 1,051.85 | 1,057.85 | 1,057.85 | -13.2 (-1.23%) | 310,999 |
| 10 Jan 2019 | INR | 1,058 | 1,075 | 1,052 | 1,071.05 | 1,071.05 | +17.5 (+1.66%) | 355,342 |
| 9 Jan 2019 | INR | 1,053.9 | 1,064.35 | 1,046.5 | 1,053.55 | 1,053.55 | +1.25 (+0.12%) | 493,735 |
| 8 Jan 2019 | INR | 1,062 | 1,067 | 1,050 | 1,052.3 | 1,052.3 | -9.75 (-0.92%) | 234,628 |
| 7 Jan 2019 | INR | 1,066 | 1,073.95 | 1,058.7 | 1,062.05 | 1,062.05 | -0.65 (-0.06%) | 221,617 |
| 4 Jan 2019 | INR | 1,045 | 1,067.4 | 1,035.2 | 1,062.7 | 1,062.7 | +17.8 (+1.70%) | 664,139 |
| 3 Jan 2019 | INR | 1,051.25 | 1,074.9 | 1,038.55 | 1,044.9 | 1,044.9 | -11.65 (-1.10%) | 719,581 |
| 2 Jan 2019 | INR | 1,067 | 1,067.6 | 1,049.6 | 1,056.55 | 1,056.55 | -6.1 (-0.57%) | 581,675 |
| 1 Jan 2019 | INR | 1,050 | 1,065.5 | 1,044.4 | 1,062.65 | 1,062.65 | +15.75 (+1.50%) | 1,089,418 |
| 31 Dec 2018 | INR | 1,049.5 | 1,056.3 | 1,039.05 | 1,046.9 | 1,046.9 | +3.55 (+0.34%) | 480,175 |
| 28 Dec 2018 | INR | 1,030 | 1,060 | 1,025 | 1,043.35 | 1,043.35 | +11.35 (+1.10%) | 1,442,146 |
| 27 Dec 2018 | INR | 1,044 | 1,049 | 1,021 | 1,032 | 1,032 | -4.15 (-0.40%) | 928,648 |
| 26 Dec 2018 | INR | 996.9 | 1,045 | 980.6 | 1,036.15 | 1,036.15 | +40.25 (+4.04%) | 2,118,562 |
| 24 Dec 2018 | INR | 996 | 1,009.95 | 984.2 | 995.9 | 995.9 | +2.25 (+0.23%) | 564,116 |
| 21 Dec 2018 | INR | 1,000 | 1,014.95 | 982.05 | 993.65 | 993.65 | -3 (-0.30%) | 901,069 |
| 20 Dec 2018 | INR | 1,014.7 | 1,026.4 | 990.4 | 996.65 | 996.65 | -22.55 (-2.21%) | 692,435 |
| 19 Dec 2018 | INR | 986 | 1,046.05 | 983.7 | 1,019.2 | 1,019.2 | +37.2 (+3.79%) | 1,906,852 |
| 18 Dec 2018 | INR | 959.95 | 984.55 | 959.05 | 982 | 982 | +13.8 (+1.43%) | 485,884 |
| 17 Dec 2018 | INR | 969.2 | 985.7 | 953.4 | 968.2 | 968.2 | +1.3 (+0.13%) | 903,322 |
