| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 732.9 | 733.85 | 719.05 | 728.2 | 728.2 | -2 (-0.27%) | 500,333 |
| 25 Jan 2019 | INR | 728.7 | 737.4 | 725 | 730.2 | 730.2 | -2.6 (-0.35%) | 176,637 |
| 24 Jan 2019 | INR | 729.5 | 739 | 721.4 | 732.8 | 732.8 | +1.35 (+0.18%) | 185,362 |
| 23 Jan 2019 | INR | 743.25 | 743.25 | 729.05 | 731.45 | 731.45 | -12.9 (-1.73%) | 250,110 |
| 22 Jan 2019 | INR | 740.65 | 747.2 | 733.85 | 744.35 | 744.35 | +1.6 (+0.22%) | 241,180 |
| 21 Jan 2019 | INR | 733 | 750.7 | 733 | 742.75 | 742.75 | +11.75 (+1.61%) | 439,700 |
| 18 Jan 2019 | INR | 731.95 | 736 | 726.5 | 731 | 731 | -2.4 (-0.33%) | 203,144 |
| 17 Jan 2019 | INR | 736.45 | 738.65 | 728.75 | 733.4 | 733.4 | -3.15 (-0.43%) | 284,316 |
| 16 Jan 2019 | INR | 729 | 737.65 | 729 | 736.55 | 736.55 | +10 (+1.38%) | 570,874 |
| 15 Jan 2019 | INR | 705.1 | 729.8 | 705.1 | 726.55 | 726.55 | +25.65 (+3.66%) | 907,834 |
| 14 Jan 2019 | INR | 706 | 709 | 695.7 | 700.9 | 700.9 | +17.2 (+2.52%) | 1,900,868 |
| 11 Jan 2019 | INR | 683.9 | 686 | 672.8 | 683.7 | 683.7 | +3.95 (+0.58%) | 965,600 |
| 10 Jan 2019 | INR | 681.15 | 682 | 672.65 | 679.75 | 679.75 | +3.9 (+0.58%) | 591,859 |
| 9 Jan 2019 | INR | 684.9 | 689.8 | 664.55 | 675.85 | 675.85 | +6 (+0.90%) | 1,401,279 |
| 8 Jan 2019 | INR | 673.05 | 677.45 | 668.2 | 669.85 | 669.85 | -1.3 (-0.19%) | 528,366 |
| 7 Jan 2019 | INR | 666.95 | 682.8 | 662.35 | 671.15 | 671.15 | +10.4 (+1.57%) | 675,873 |
| 4 Jan 2019 | INR | 671.1 | 674 | 651.15 | 660.75 | 660.75 | -6.8 (-1.02%) | 532,339 |
| 3 Jan 2019 | INR | 670.9 | 677 | 663.8 | 667.55 | 667.55 | -1.75 (-0.26%) | 355,183 |
| 2 Jan 2019 | INR | 668 | 673.7 | 662.45 | 669.3 | 669.3 | +4.65 (+0.70%) | 419,594 |
| 1 Jan 2019 | INR | 661 | 667 | 654.3 | 664.65 | 664.65 | +4.8 (+0.73%) | 221,951 |
| 31 Dec 2018 | INR | 659 | 662.15 | 656.1 | 659.85 | 659.85 | +2.25 (+0.34%) | 268,693 |
| 28 Dec 2018 | INR | 662.8 | 663.9 | 656 | 657.6 | 657.6 | +0.25 (+0.04%) | 288,729 |
| 27 Dec 2018 | INR | 652.1 | 663.25 | 649.3 | 657.35 | 657.35 | +12.75 (+1.98%) | 512,892 |
| 26 Dec 2018 | INR | 648.9 | 650 | 637.7 | 644.6 | 644.6 | -4.45 (-0.69%) | 440,867 |
| 24 Dec 2018 | INR | 658 | 658.8 | 648 | 649.05 | 649.05 | +3.3 (+0.51%) | 579,592 |
| 21 Dec 2018 | INR | 660.7 | 660.7 | 643.8 | 645.75 | 645.75 | -21.1 (-3.16%) | 981,311 |
| 20 Dec 2018 | INR | 662.7 | 671.45 | 657 | 666.85 | 666.85 | +1.6 (+0.24%) | 579,639 |
| 19 Dec 2018 | INR | 673 | 673 | 661.75 | 665.25 | 665.25 | -11.1 (-1.64%) | 940,615 |
| 18 Dec 2018 | INR | 694 | 694 | 675 | 676.35 | 676.35 | -17.2 (-2.48%) | 1,040,768 |
| 17 Dec 2018 | INR | 713 | 714 | 692.1 | 693.55 | 693.55 | -12.05 (-1.71%) | 612,157 |
