| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 855 | 880.1 | 841.4 | 867.2 | 86.72 | -4.7 (-0.54%) | 82,390 |
| 25 Jan 2019 | INR | 878.8 | 887 | 863.6 | 871.9 | 87.19 | -6.5 (-0.74%) | 24,000 |
| 24 Jan 2019 | INR | 874.8 | 880 | 871.3 | 878.4 | 87.84 | +1 (+0.11%) | 14,340 |
| 23 Jan 2019 | INR | 880 | 888 | 873.5 | 877.4 | 87.74 | -2.3 (-0.26%) | 37,670 |
| 22 Jan 2019 | INR | 883.9 | 885 | 867.9 | 879.7 | 87.97 | -5.6 (-0.63%) | 68,200 |
| 21 Jan 2019 | INR | 890 | 898.4 | 882 | 885.3 | 88.53 | -2.3 (-0.26%) | 63,460 |
| 18 Jan 2019 | INR | 889 | 898.1 | 886.8 | 887.6 | 88.76 | -2.3 (-0.26%) | 31,060 |
| 17 Jan 2019 | INR | 895 | 903.9 | 887 | 889.9 | 88.99 | -6.9 (-0.77%) | 54,790 |
| 16 Jan 2019 | INR | 890.8 | 914.2 | 890.7 | 896.8 | 89.68 | +6.1 (+0.68%) | 20,910 |
| 15 Jan 2019 | INR | 896.3 | 906.1 | 886.1 | 890.7 | 89.07 | -13.1 (-1.45%) | 22,790 |
| 14 Jan 2019 | INR | 900 | 905 | 886 | 903.8 | 90.38 | -1.1 (-0.12%) | 16,220 |
| 11 Jan 2019 | INR | 903.2 | 907.8 | 901.1 | 904.9 | 90.49 | +3.5 (+0.39%) | 20,700 |
| 10 Jan 2019 | INR | 917.9 | 917.9 | 900 | 901.4 | 90.14 | -7.1 (-0.78%) | 28,970 |
| 9 Jan 2019 | INR | 918.9 | 922 | 905 | 908.5 | 90.85 | -3.7 (-0.41%) | 16,370 |
| 8 Jan 2019 | INR | 909.5 | 919.7 | 909 | 912.2 | 91.22 | -1.4 (-0.15%) | 15,730 |
| 7 Jan 2019 | INR | 918 | 923.5 | 910 | 913.6 | 91.36 | +7.9 (+0.87%) | 29,790 |
| 4 Jan 2019 | INR | 905.7 | 915 | 902 | 905.7 | 90.57 | -2.2 (-0.24%) | 62,030 |
| 3 Jan 2019 | INR | 920 | 922.1 | 903.5 | 907.9 | 90.79 | -16.3 (-1.76%) | 80,750 |
| 2 Jan 2019 | INR | 933 | 944.9 | 921.5 | 924.2 | 92.42 | -8.3 (-0.89%) | 54,870 |
| 1 Jan 2019 | INR | 943.5 | 943.5 | 925.3 | 932.5 | 93.25 | +1.1 (+0.12%) | 63,630 |
| 31 Dec 2018 | INR | 942 | 949.2 | 930 | 931.4 | 93.14 | 0.0 (0.0%) | 48,580 |
| 28 Dec 2018 | INR | 935 | 950 | 922.5 | 931.4 | 93.14 | -4 (-0.43%) | 45,890 |
| 27 Dec 2018 | INR | 941.2 | 958 | 932.6 | 935.4 | 93.54 | -2.1 (-0.22%) | 26,970 |
| 26 Dec 2018 | INR | 954.9 | 955 | 933.9 | 937.5 | 93.75 | -9.4 (-0.99%) | 20,460 |
| 24 Dec 2018 | INR | 946.1 | 954.9 | 945 | 946.9 | 94.69 | -7.4 (-0.78%) | 46,700 |
| 21 Dec 2018 | INR | 964.9 | 964.9 | 951.2 | 954.3 | 95.43 | -7.8 (-0.81%) | 105,590 |
| 20 Dec 2018 | INR | 969 | 969 | 955.1 | 962.1 | 96.21 | +6.1 (+0.64%) | 19,540 |
| 19 Dec 2018 | INR | 968.4 | 969 | 951.5 | 956 | 95.6 | -2.8 (-0.29%) | 46,640 |
| 18 Dec 2018 | INR | 965.4 | 972 | 953.8 | 958.8 | 95.88 | +0.2 (+0.02%) | 34,620 |
| 17 Dec 2018 | INR | 978.3 | 986 | 956.6 | 958.6 | 95.86 | -20.8 (-2.12%) | 73,060 |
