| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 516.45 | 518.3 | 506.7 | 511.65 | 511.65 | -4.95 (-0.96%) | 16,673 |
| 25 Jan 2019 | INR | 518.3 | 529.95 | 513.65 | 516.6 | 516.6 | -5.25 (-1.01%) | 15,706 |
| 24 Jan 2019 | INR | 523.75 | 523.75 | 515.15 | 521.85 | 521.85 | -3.85 (-0.73%) | 9,846 |
| 23 Jan 2019 | INR | 522.1 | 528.85 | 520.1 | 525.7 | 525.7 | +2.45 (+0.47%) | 14,780 |
| 22 Jan 2019 | INR | 524 | 527 | 515.85 | 523.25 | 523.25 | -1.35 (-0.26%) | 10,174 |
| 21 Jan 2019 | INR | 524.2 | 528.7 | 522.05 | 524.6 | 524.6 | -0.65 (-0.12%) | 6,684 |
| 18 Jan 2019 | INR | 529.8 | 529.8 | 519.55 | 525.25 | 525.25 | +0.1 (+0.02%) | 7,584 |
| 17 Jan 2019 | INR | 527.5 | 531.95 | 523.1 | 525.15 | 525.15 | -2.65 (-0.50%) | 9,499 |
| 16 Jan 2019 | INR | 531.7 | 533.9 | 524 | 527.8 | 527.8 | +0.85 (+0.16%) | 8,510 |
| 15 Jan 2019 | INR | 525.05 | 529.9 | 520.6 | 526.95 | 526.95 | +1.75 (+0.33%) | 19,085 |
| 14 Jan 2019 | INR | 536.2 | 536.6 | 521.75 | 525.2 | 525.2 | -11.95 (-2.22%) | 12,373 |
| 11 Jan 2019 | INR | 540.55 | 542.9 | 535 | 537.15 | 537.15 | -6.4 (-1.18%) | 6,883 |
| 10 Jan 2019 | INR | 539.65 | 544.85 | 520.25 | 543.55 | 543.55 | +4.3 (+0.80%) | 11,797 |
| 9 Jan 2019 | INR | 542.2 | 542.95 | 533.95 | 539.25 | 539.25 | -0.5 (-0.09%) | 6,478 |
| 8 Jan 2019 | INR | 539.3 | 542.95 | 537.05 | 539.75 | 539.75 | +3.6 (+0.67%) | 5,797 |
| 7 Jan 2019 | INR | 543.2 | 545.45 | 535 | 536.15 | 536.15 | -3.75 (-0.69%) | 9,170 |
| 4 Jan 2019 | INR | 536 | 543.3 | 530.55 | 539.9 | 539.9 | +8.75 (+1.65%) | 13,714 |
| 3 Jan 2019 | INR | 538.3 | 545 | 528.25 | 531.15 | 531.15 | -5.7 (-1.06%) | 20,609 |
| 2 Jan 2019 | INR | 539.45 | 546.8 | 534 | 536.85 | 536.85 | -6.4 (-1.18%) | 14,053 |
| 1 Jan 2019 | INR | 547.1 | 553 | 540.1 | 543.25 | 543.25 | -2.9 (-0.53%) | 15,275 |
| 31 Dec 2018 | INR | 539.6 | 549 | 531.95 | 546.15 | 546.15 | +8.6 (+1.60%) | 24,812 |
| 28 Dec 2018 | INR | 533.4 | 542.7 | 528.15 | 537.55 | 537.55 | +7 (+1.32%) | 17,351 |
| 27 Dec 2018 | INR | 526.4 | 533 | 516.15 | 530.55 | 530.55 | +9.25 (+1.77%) | 11,154 |
| 26 Dec 2018 | INR | 515.8 | 523.5 | 505.5 | 521.3 | 521.3 | +5 (+0.97%) | 13,146 |
| 24 Dec 2018 | INR | 524.2 | 524.85 | 513 | 516.3 | 516.3 | -6.5 (-1.24%) | 11,263 |
| 21 Dec 2018 | INR | 539.25 | 546 | 520.7 | 522.8 | 522.8 | -16.25 (-3.01%) | 16,668 |
| 20 Dec 2018 | INR | 537.55 | 543 | 536.75 | 539.05 | 539.05 | -2.1 (-0.39%) | 9,510 |
| 19 Dec 2018 | INR | 551 | 552.95 | 537.85 | 541.15 | 541.15 | +1.1 (+0.20%) | 30,947 |
| 18 Dec 2018 | INR | 537.2 | 542 | 535.15 | 540.05 | 540.05 | +1.7 (+0.32%) | 16,497 |
| 17 Dec 2018 | INR | 546.1 | 547.35 | 536.65 | 538.35 | 538.35 | -5.25 (-0.97%) | 12,827 |
