| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 1,598.7 | 1,600 | 1,564.5 | 1,567.26 | 783.63 | -13.68 (-0.87%) | 17,020 |
| 24 Jan 2019 | INR | 1,591.06 | 1,602.4 | 1,570 | 1,580.94 | 790.47 | -8.96 (-0.56%) | 24,532 |
| 23 Jan 2019 | INR | 1,610 | 1,611.3 | 1,582.26 | 1,589.9 | 794.95 | -12.36 (-0.77%) | 13,298 |
| 22 Jan 2019 | INR | 1,608.2 | 1,618.8 | 1,587.4 | 1,602.26 | 801.13 | -4.08 (-0.25%) | 24,458 |
| 21 Jan 2019 | INR | 1,598 | 1,635 | 1,557 | 1,606.34 | 803.17 | +17.44 (+1.10%) | 56,686 |
| 18 Jan 2019 | INR | 1,591.26 | 1,614.5 | 1,575.06 | 1,588.9 | 794.45 | -8.66 (-0.54%) | 16,170 |
| 17 Jan 2019 | INR | 1,575 | 1,615 | 1,560 | 1,597.56 | 798.78 | +29.4 (+1.87%) | 22,168 |
| 16 Jan 2019 | INR | 1,598.7 | 1,620 | 1,561 | 1,568.16 | 784.08 | -30.18 (-1.89%) | 28,168 |
| 15 Jan 2019 | INR | 1,598.16 | 1,627 | 1,585 | 1,598.34 | 799.17 | +0.18 (+0.01%) | 17,162 |
| 14 Jan 2019 | INR | 1,567.6 | 1,607 | 1,515 | 1,598.16 | 799.08 | +27.96 (+1.78%) | 44,788 |
| 11 Jan 2019 | INR | 1,600 | 1,610.3 | 1,566.8 | 1,570.2 | 785.1 | -32.14 (-2.01%) | 21,290 |
| 10 Jan 2019 | INR | 1,616 | 1,638 | 1,590 | 1,602.34 | 801.17 | -13.22 (-0.82%) | 18,492 |
| 9 Jan 2019 | INR | 1,620.6 | 1,627.44 | 1,605 | 1,615.56 | 807.78 | +4.56 (+0.28%) | 61,212 |
| 8 Jan 2019 | INR | 1,632.2 | 1,643.8 | 1,605 | 1,611 | 805.5 | -14.7 (-0.90%) | 10,084 |
| 7 Jan 2019 | INR | 1,639.5 | 1,647 | 1,614 | 1,625.7 | 812.85 | +5.64 (+0.35%) | 12,590 |
| 4 Jan 2019 | INR | 1,611.06 | 1,630 | 1,594.84 | 1,620.06 | 810.03 | +1.76 (+0.11%) | 18,478 |
| 3 Jan 2019 | INR | 1,595.06 | 1,637.94 | 1,583.8 | 1,618.3 | 809.15 | +20.74 (+1.30%) | 43,048 |
| 2 Jan 2019 | INR | 1,622 | 1,630.76 | 1,585 | 1,597.56 | 798.78 | -34.14 (-2.09%) | 22,854 |
| 1 Jan 2019 | INR | 1,659.84 | 1,673 | 1,623 | 1,631.7 | 815.85 | -21.7 (-1.31%) | 13,824 |
| 31 Dec 2018 | INR | 1,650 | 1,670 | 1,625 | 1,653.4 | 826.7 | +28.24 (+1.74%) | 55,320 |
| 28 Dec 2018 | INR | 1,620 | 1,630 | 1,608.94 | 1,625.16 | 812.58 | +15.46 (+0.96%) | 39,734 |
| 27 Dec 2018 | INR | 1,574.3 | 1,620 | 1,574.3 | 1,609.7 | 804.85 | +49.3 (+3.16%) | 34,610 |
| 26 Dec 2018 | INR | 1,551.34 | 1,598.84 | 1,461 | 1,560.4 | 780.2 | -8.3 (-0.53%) | 76,850 |
| 24 Dec 2018 | INR | 1,640 | 1,646.76 | 1,555.56 | 1,568.7 | 784.35 | -65.64 (-4.02%) | 36,686 |
| 21 Dec 2018 | INR | 1,655 | 1,671 | 1,621 | 1,634.34 | 817.17 | -18.46 (-1.12%) | 32,160 |
| 20 Dec 2018 | INR | 1,652.26 | 1,699 | 1,650 | 1,652.8 | 826.4 | -16.6 (-0.99%) | 44,582 |
| 19 Dec 2018 | INR | 1,679 | 1,710 | 1,660 | 1,669.4 | 834.7 | +1.4 (+0.08%) | 72,100 |
| 18 Dec 2018 | INR | 1,657.1 | 1,690 | 1,616.56 | 1,668 | 834 | +2.4 (+0.14%) | 75,622 |
| 17 Dec 2018 | INR | 1,690 | 1,727.6 | 1,650 | 1,665.6 | 832.8 | -9.8 (-0.58%) | 177,882 |
| 14 Dec 2018 | INR | 1,563.94 | 1,697 | 1,542 | 1,675.4 | 837.7 | +123 (+7.92%) | 245,848 |
