| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 265 | 270 | 244.4 | 250.3 | 250.3 | -21 (-7.74%) | 21,988 |
| 25 Jan 2019 | INR | 286.4 | 286.4 | 270 | 271.3 | 271.3 | -5.5 (-1.99%) | 8,618 |
| 24 Jan 2019 | INR | 284.95 | 286.5 | 275.55 | 276.8 | 276.8 | -3.4 (-1.21%) | 2,147 |
| 23 Jan 2019 | INR | 275 | 290 | 275 | 280.2 | 280.2 | +4.35 (+1.58%) | 9,487 |
| 22 Jan 2019 | INR | 285 | 285 | 270.35 | 275.85 | 275.85 | -9.45 (-3.31%) | 12,448 |
| 21 Jan 2019 | INR | 297.4 | 306.8 | 281.2 | 285.3 | 285.3 | -10.75 (-3.63%) | 14,510 |
| 18 Jan 2019 | INR | 276.5 | 309.85 | 276.5 | 296.05 | 296.05 | +21.7 (+7.91%) | 71,872 |
| 17 Jan 2019 | INR | 272.5 | 289 | 260 | 274.35 | 274.35 | +6.75 (+2.52%) | 26,539 |
| 16 Jan 2019 | INR | 268 | 272.35 | 265 | 267.6 | 267.6 | -1.8 (-0.67%) | 4,760 |
| 15 Jan 2019 | INR | 270 | 276.95 | 267.1 | 269.4 | 269.4 | -3.45 (-1.26%) | 4,047 |
| 14 Jan 2019 | INR | 270 | 277.95 | 265 | 272.85 | 272.85 | +1.3 (+0.48%) | 3,421 |
| 11 Jan 2019 | INR | 265 | 281.75 | 262.1 | 271.55 | 271.55 | +4.4 (+1.65%) | 17,938 |
| 10 Jan 2019 | INR | 250.1 | 272 | 250 | 267.15 | 267.15 | +16.7 (+6.67%) | 6,811 |
| 9 Jan 2019 | INR | 259 | 264 | 250 | 250.45 | 250.45 | -8.9 (-3.43%) | 12,195 |
| 8 Jan 2019 | INR | 265 | 268.25 | 256.05 | 259.35 | 259.35 | -8.2 (-3.06%) | 5,215 |
| 7 Jan 2019 | INR | 269.05 | 279 | 262.95 | 267.55 | 267.55 | +1.1 (+0.41%) | 12,631 |
| 4 Jan 2019 | INR | 277 | 286 | 264 | 266.45 | 266.45 | -11.25 (-4.05%) | 19,371 |
| 3 Jan 2019 | INR | 280.05 | 293.95 | 277 | 277.7 | 277.7 | -8.45 (-2.95%) | 6,315 |
| 2 Jan 2019 | INR | 280 | 300 | 280 | 286.15 | 286.15 | -3.25 (-1.12%) | 7,296 |
| 1 Jan 2019 | INR | 290.05 | 299.85 | 287 | 289.4 | 289.4 | -5.8 (-1.96%) | 5,908 |
| 31 Dec 2018 | INR | 297.1 | 300.9 | 289.55 | 295.2 | 295.2 | -0.25 (-0.08%) | 17,380 |
| 28 Dec 2018 | INR | 288 | 302 | 285 | 295.45 | 295.45 | +9.15 (+3.20%) | 28,002 |
| 27 Dec 2018 | INR | 281.6 | 291.5 | 278.2 | 286.3 | 286.3 | +8.9 (+3.21%) | 49,332 |
| 26 Dec 2018 | INR | 281.8 | 281.8 | 260 | 277.4 | 277.4 | -0.7 (-0.25%) | 37,196 |
| 24 Dec 2018 | INR | 277 | 279.5 | 265 | 278.1 | 278.1 | +5.75 (+2.11%) | 12,355 |
| 21 Dec 2018 | INR | 270.3 | 275.9 | 264 | 272.35 | 272.35 | -3.35 (-1.22%) | 5,493 |
| 20 Dec 2018 | INR | 271 | 281 | 258.25 | 275.7 | 275.7 | +7.95 (+2.97%) | 3,586 |
| 19 Dec 2018 | INR | 257 | 270 | 257 | 267.75 | 267.75 | +10.75 (+4.18%) | 5,068 |
| 18 Dec 2018 | INR | 270.05 | 274.85 | 251.35 | 257 | 257 | -15.4 (-5.65%) | 10,361 |
| 17 Dec 2018 | INR | 285.35 | 285.55 | 270.1 | 272.4 | 272.4 | -22.8 (-7.72%) | 7,619 |
