| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 255.45 | 256.5 | 249.8 | 251 | 251 | -5.4 (-2.11%) | 11,864 |
| 25 Jan 2019 | INR | 262.3 | 262.3 | 255.1 | 256.4 | 256.4 | -3.75 (-1.44%) | 10,248 |
| 24 Jan 2019 | INR | 260.2 | 262.05 | 257.7 | 260.15 | 260.15 | +0.8 (+0.31%) | 2,708 |
| 23 Jan 2019 | INR | 259.45 | 264.8 | 258 | 259.35 | 259.35 | -0.7 (-0.27%) | 5,924 |
| 22 Jan 2019 | INR | 264.9 | 265.4 | 259.6 | 260.05 | 260.05 | -5.4 (-2.03%) | 9,964 |
| 21 Jan 2019 | INR | 267.05 | 267.85 | 264.1 | 265.45 | 265.45 | -1.95 (-0.73%) | 3,181 |
| 18 Jan 2019 | INR | 267 | 268.2 | 265.4 | 267.4 | 267.4 | -0.75 (-0.28%) | 1,650 |
| 17 Jan 2019 | INR | 270.9 | 271.2 | 267.1 | 268.15 | 268.15 | -2.55 (-0.94%) | 4,517 |
| 16 Jan 2019 | INR | 270.35 | 273 | 269 | 270.7 | 270.7 | +1.3 (+0.48%) | 5,184 |
| 15 Jan 2019 | INR | 268.95 | 272.4 | 267.8 | 269.4 | 269.4 | +3.55 (+1.34%) | 2,318 |
| 14 Jan 2019 | INR | 267.3 | 268.3 | 265 | 265.85 | 265.85 | -1.85 (-0.69%) | 1,591 |
| 11 Jan 2019 | INR | 269.75 | 271.25 | 266.1 | 267.7 | 267.7 | -0.25 (-0.09%) | 4,494 |
| 10 Jan 2019 | INR | 266.55 | 271.65 | 266.55 | 267.95 | 267.95 | -0.3 (-0.11%) | 3,082 |
| 9 Jan 2019 | INR | 272 | 272.05 | 267.65 | 268.25 | 268.25 | -2.9 (-1.07%) | 2,651 |
| 8 Jan 2019 | INR | 273.15 | 273.15 | 269.1 | 271.15 | 271.15 | -0.45 (-0.17%) | 2,765 |
| 7 Jan 2019 | INR | 277.2 | 277.75 | 269.1 | 271.6 | 271.6 | -4.2 (-1.52%) | 5,056 |
| 4 Jan 2019 | INR | 279.5 | 283.5 | 274 | 275.8 | 275.8 | -1.5 (-0.54%) | 6,396 |
| 3 Jan 2019 | INR | 279.6 | 280.85 | 275.6 | 277.3 | 277.3 | -1.3 (-0.47%) | 4,028 |
| 2 Jan 2019 | INR | 278.45 | 282.15 | 277.95 | 278.6 | 278.6 | -2.3 (-0.82%) | 16,918 |
| 1 Jan 2019 | INR | 281.95 | 282.7 | 278 | 280.9 | 280.9 | -1.25 (-0.44%) | 3,729 |
| 31 Dec 2018 | INR | 281.1 | 283.65 | 278.95 | 282.15 | 282.15 | +4.2 (+1.51%) | 9,269 |
| 28 Dec 2018 | INR | 272.95 | 279.85 | 272.8 | 277.95 | 277.95 | +7.8 (+2.89%) | 8,435 |
| 27 Dec 2018 | INR | 274 | 274.5 | 269.8 | 270.15 | 270.15 | -0.35 (-0.13%) | 18,194 |
| 26 Dec 2018 | INR | 270 | 273 | 267.2 | 270.5 | 270.5 | -2 (-0.73%) | 4,720 |
| 24 Dec 2018 | INR | 277.05 | 277.35 | 271.55 | 272.5 | 272.5 | -6.95 (-2.49%) | 3,596 |
| 21 Dec 2018 | INR | 287 | 289 | 278.1 | 279.45 | 279.45 | +4.35 (+1.58%) | 24,801 |
| 20 Dec 2018 | INR | 274.7 | 279 | 274.55 | 275.1 | 275.1 | +1.15 (+0.42%) | 5,215 |
| 19 Dec 2018 | INR | 271 | 276.5 | 270.4 | 273.95 | 273.95 | +4.55 (+1.69%) | 6,572 |
| 18 Dec 2018 | INR | 269 | 271.45 | 268.05 | 269.4 | 269.4 | +0.4 (+0.15%) | 7,915 |
| 17 Dec 2018 | INR | 265.2 | 273.3 | 265.2 | 269 | 269 | +3.9 (+1.47%) | 6,720 |
