| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2019 | INR | 6,524 | 6,539.6 | 6,380 | 6,395.9 | 6,395.9 | -78.65 (-1.21%) | 2,053 |
| 7 Jan 2019 | INR | 6,716.3 | 6,785 | 6,451.5 | 6,474.55 | 6,474.55 | -234 (-3.49%) | 4,915 |
| 4 Jan 2019 | INR | 6,782.45 | 6,849.85 | 6,700 | 6,708.55 | 6,708.55 | -82.25 (-1.21%) | 2,057 |
| 3 Jan 2019 | INR | 6,880 | 6,880 | 6,759.3 | 6,790.8 | 6,790.8 | -62.35 (-0.91%) | 712 |
| 2 Jan 2019 | INR | 6,901.65 | 6,901.7 | 6,820 | 6,853.15 | 6,853.15 | -21.65 (-0.31%) | 384 |
| 1 Jan 2019 | INR | 6,988.9 | 6,988.9 | 6,840.05 | 6,874.8 | 6,874.8 | -91 (-1.31%) | 617 |
| 31 Dec 2018 | INR | 6,993.5 | 7,005 | 6,849.9 | 6,965.8 | 6,965.8 | -27.8 (-0.40%) | 3,638 |
| 28 Dec 2018 | INR | 6,751 | 7,039.85 | 6,751 | 6,993.6 | 6,993.6 | +200.05 (+2.94%) | 8,549 |
| 27 Dec 2018 | INR | 6,821 | 6,910 | 6,766.05 | 6,793.55 | 6,793.55 | -20.85 (-0.31%) | 1,945 |
| 26 Dec 2018 | INR | 6,757.25 | 6,990 | 6,680.1 | 6,814.4 | 6,814.4 | +115.65 (+1.73%) | 1,582 |
| 24 Dec 2018 | INR | 6,705 | 6,818.75 | 6,669.95 | 6,698.75 | 6,698.75 | -103.05 (-1.52%) | 1,210 |
| 21 Dec 2018 | INR | 6,899.95 | 6,919 | 6,720.1 | 6,801.8 | 6,801.8 | -40.3 (-0.59%) | 3,373 |
| 20 Dec 2018 | INR | 6,938.4 | 6,950 | 6,803.05 | 6,842.1 | 6,842.1 | -138.1 (-1.98%) | 1,424 |
| 19 Dec 2018 | INR | 6,900 | 7,000 | 6,767.7 | 6,980.2 | 6,980.2 | +142.75 (+2.09%) | 8,420 |
| 18 Dec 2018 | INR | 6,937.45 | 6,957.1 | 6,780 | 6,837.45 | 6,837.45 | -144.55 (-2.07%) | 971 |
| 17 Dec 2018 | INR | 6,650 | 7,045 | 6,650 | 6,982 | 6,982 | +258.25 (+3.84%) | 20,558 |
| 14 Dec 2018 | INR | 6,986.95 | 6,986.95 | 6,690.3 | 6,723.75 | 6,723.75 | -213.9 (-3.08%) | 2,404 |
| 13 Dec 2018 | INR | 6,899.4 | 7,050.5 | 6,799 | 6,937.65 | 6,937.65 | +41.1 (+0.60%) | 11,248 |
| 12 Dec 2018 | INR | 6,649.9 | 6,920 | 6,540 | 6,896.55 | 6,896.55 | +292.1 (+4.42%) | 5,694 |
| 11 Dec 2018 | INR | 6,211 | 6,650 | 6,210 | 6,604.45 | 6,604.45 | +306.1 (+4.86%) | 6,082 |
| 10 Dec 2018 | INR | 6,379 | 6,445 | 6,185 | 6,298.35 | 6,298.35 | -93.05 (-1.46%) | 3,974 |
| 7 Dec 2018 | INR | 6,498.25 | 6,535 | 6,323.85 | 6,391.4 | 6,391.4 | -92.15 (-1.42%) | 2,873 |
| 6 Dec 2018 | INR | 6,504 | 6,588.65 | 6,450.3 | 6,483.55 | 6,483.55 | -59.35 (-0.91%) | 830 |
| 5 Dec 2018 | INR | 6,617.4 | 6,675 | 6,510.65 | 6,542.9 | 6,542.9 | -74.5 (-1.13%) | 3,923 |
| 4 Dec 2018 | INR | 6,574.95 | 6,630.15 | 6,550 | 6,617.4 | 6,617.4 | +42.45 (+0.65%) | 2,326 |
| 3 Dec 2018 | INR | 6,750.05 | 6,754.95 | 6,550 | 6,574.95 | 6,574.95 | -194.05 (-2.87%) | 2,588 |
| 30 Nov 2018 | INR | 6,890.95 | 6,895 | 6,700 | 6,769 | 6,769 | -145.55 (-2.10%) | 2,283 |
| 29 Nov 2018 | INR | 6,799.95 | 6,935.85 | 6,730 | 6,914.55 | 6,914.55 | +126.05 (+1.86%) | 1,893 |
| 28 Nov 2018 | INR | 6,636.95 | 6,850 | 6,601.3 | 6,788.5 | 6,788.5 | +150.7 (+2.27%) | 1,905 |
| 27 Nov 2018 | INR | 6,578 | 6,678.8 | 6,454 | 6,637.8 | 6,637.8 | +110.3 (+1.69%) | 17,201 |
