| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 251.8 | 252.2 | 244 | 251.45 | 251.45 | +0.3 (+0.12%) | 33,374 |
| 25 Jan 2019 | INR | 258.45 | 258.55 | 250 | 251.15 | 251.15 | -7.3 (-2.82%) | 54,912 |
| 24 Jan 2019 | INR | 260 | 260.3 | 257.65 | 258.45 | 258.45 | -0.65 (-0.25%) | 21,528 |
| 23 Jan 2019 | INR | 264 | 264 | 258.2 | 259.1 | 259.1 | -1.65 (-0.63%) | 35,238 |
| 22 Jan 2019 | INR | 270.8 | 270.8 | 257 | 260.75 | 260.75 | -7.4 (-2.76%) | 95,169 |
| 21 Jan 2019 | INR | 274 | 274.75 | 265.1 | 268.15 | 268.15 | -4.25 (-1.56%) | 124,062 |
| 18 Jan 2019 | INR | 273.1 | 274.9 | 271.2 | 272.4 | 272.4 | -0.3 (-0.11%) | 10,988 |
| 17 Jan 2019 | INR | 274 | 275.7 | 271.4 | 272.7 | 272.7 | -0.5 (-0.18%) | 12,491 |
| 16 Jan 2019 | INR | 274.8 | 274.8 | 272.4 | 273.2 | 273.2 | +0.05 (+0.02%) | 8,129 |
| 15 Jan 2019 | INR | 272.25 | 274 | 270.55 | 273.15 | 273.15 | +1.15 (+0.42%) | 21,918 |
| 14 Jan 2019 | INR | 272.7 | 274.05 | 271 | 272 | 272 | -1.85 (-0.68%) | 9,500 |
| 11 Jan 2019 | INR | 276.05 | 276.05 | 272.05 | 273.85 | 273.85 | -1.25 (-0.45%) | 10,249 |
| 10 Jan 2019 | INR | 270.15 | 277.15 | 270.15 | 275.1 | 275.1 | +0.25 (+0.09%) | 17,334 |
| 9 Jan 2019 | INR | 275 | 276.2 | 273.15 | 274.85 | 274.85 | +1 (+0.37%) | 16,289 |
| 8 Jan 2019 | INR | 273.9 | 275.85 | 272.3 | 273.85 | 273.85 | -0.45 (-0.16%) | 14,009 |
| 7 Jan 2019 | INR | 272.5 | 275.65 | 272.1 | 274.3 | 274.3 | +2.85 (+1.05%) | 64,117 |
| 4 Jan 2019 | INR | 270.4 | 272.15 | 268 | 271.45 | 271.45 | +2.35 (+0.87%) | 21,929 |
| 3 Jan 2019 | INR | 275 | 275 | 268.05 | 269.1 | 269.1 | -4.4 (-1.61%) | 35,821 |
| 2 Jan 2019 | INR | 277.95 | 277.95 | 272.05 | 273.5 | 273.5 | -4.45 (-1.60%) | 25,843 |
| 1 Jan 2019 | INR | 281 | 281 | 276.2 | 277.95 | 277.95 | +0.15 (+0.05%) | 13,916 |
| 31 Dec 2018 | INR | 271.5 | 281.05 | 271.5 | 277.8 | 277.8 | +2.85 (+1.04%) | 52,878 |
| 28 Dec 2018 | INR | 276 | 277.8 | 272.5 | 274.95 | 274.95 | +0.65 (+0.24%) | 23,536 |
| 27 Dec 2018 | INR | 272.4 | 276.35 | 269.35 | 274.3 | 274.3 | +3.8 (+1.40%) | 32,115 |
| 26 Dec 2018 | INR | 271 | 272.25 | 267.5 | 270.5 | 270.5 | +0.5 (+0.19%) | 21,590 |
| 24 Dec 2018 | INR | 275.8 | 276.75 | 268.55 | 270 | 270 | -4.25 (-1.55%) | 37,402 |
| 21 Dec 2018 | INR | 277.95 | 280.35 | 273.15 | 274.25 | 274.25 | -4.05 (-1.46%) | 29,329 |
| 20 Dec 2018 | INR | 283 | 283 | 275.6 | 278.3 | 278.3 | -3.3 (-1.17%) | 57,764 |
| 19 Dec 2018 | INR | 279.6 | 282.6 | 276 | 281.6 | 281.6 | +4.05 (+1.46%) | 58,921 |
| 18 Dec 2018 | INR | 272.2 | 279.7 | 271 | 277.55 | 277.55 | +4 (+1.46%) | 57,067 |
| 17 Dec 2018 | INR | 270 | 275.1 | 268 | 273.55 | 273.55 | +3.45 (+1.28%) | 78,908 |
