| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 577 | 580.2 | 562 | 569.4 | 569.4 | -8.6 (-1.49%) | 4,067 |
| 25 Jan 2019 | INR | 596.05 | 599.9 | 571.9 | 578 | 578 | -20.65 (-3.45%) | 23,580 |
| 24 Jan 2019 | INR | 604.8 | 609.25 | 592 | 598.65 | 598.65 | -2.8 (-0.47%) | 7,062 |
| 23 Jan 2019 | INR | 602.5 | 606 | 590.05 | 601.45 | 601.45 | -1.05 (-0.17%) | 26,519 |
| 22 Jan 2019 | INR | 605.95 | 606 | 598.05 | 602.5 | 602.5 | -9.75 (-1.59%) | 8,130 |
| 21 Jan 2019 | INR | 620 | 620.75 | 607.4 | 612.25 | 612.25 | -8.3 (-1.34%) | 7,158 |
| 18 Jan 2019 | INR | 627.5 | 627.5 | 617.35 | 620.55 | 620.55 | -7.75 (-1.23%) | 3,254 |
| 17 Jan 2019 | INR | 637.55 | 637.55 | 625.4 | 628.3 | 628.3 | -8 (-1.26%) | 3,922 |
| 16 Jan 2019 | INR | 632.75 | 639.05 | 629.95 | 636.3 | 636.3 | +8.45 (+1.35%) | 2,501 |
| 15 Jan 2019 | INR | 626.2 | 633.4 | 625.5 | 627.85 | 627.85 | +1.45 (+0.23%) | 8,160 |
| 14 Jan 2019 | INR | 626 | 636.25 | 614.25 | 626.4 | 626.4 | -3.1 (-0.49%) | 4,608 |
| 11 Jan 2019 | INR | 627.35 | 635 | 622.55 | 629.5 | 629.5 | +0.45 (+0.07%) | 3,972 |
| 10 Jan 2019 | INR | 618.65 | 631.1 | 618.65 | 629.05 | 629.05 | +6.75 (+1.08%) | 4,387 |
| 9 Jan 2019 | INR | 631.2 | 633.1 | 614.55 | 622.3 | 622.3 | -8.6 (-1.36%) | 7,949 |
| 8 Jan 2019 | INR | 625.25 | 638.3 | 607.4 | 630.9 | 630.9 | +2.25 (+0.36%) | 17,396 |
| 7 Jan 2019 | INR | 629.15 | 632.7 | 625.2 | 628.65 | 628.65 | +1.55 (+0.25%) | 5,313 |
| 4 Jan 2019 | INR | 633 | 633 | 622.25 | 627.1 | 627.1 | -0.15 (-0.02%) | 3,170 |
| 3 Jan 2019 | INR | 638 | 641.05 | 624.2 | 627.25 | 627.25 | -9.8 (-1.54%) | 4,365 |
| 2 Jan 2019 | INR | 637.9 | 641.65 | 634.05 | 637.05 | 637.05 | -5.1 (-0.79%) | 1,904 |
| 1 Jan 2019 | INR | 644.9 | 645.65 | 637 | 642.15 | 642.15 | +2.8 (+0.44%) | 2,370 |
| 31 Dec 2018 | INR | 640.05 | 646.75 | 615.65 | 639.35 | 639.35 | +2.15 (+0.34%) | 39,328 |
| 28 Dec 2018 | INR | 640 | 646.75 | 621 | 637.2 | 637.2 | -4.45 (-0.69%) | 12,750 |
| 27 Dec 2018 | INR | 637.95 | 646.35 | 618 | 641.65 | 641.65 | +22 (+3.55%) | 10,569 |
| 26 Dec 2018 | INR | 641 | 647 | 609 | 619.65 | 619.65 | -2.6 (-0.42%) | 423,166 |
| 24 Dec 2018 | INR | 624.75 | 633.35 | 615.7 | 622.25 | 622.25 | -7.8 (-1.24%) | 3,998 |
| 21 Dec 2018 | INR | 653 | 661 | 620 | 630.05 | 630.05 | -26.25 (-4.00%) | 9,372 |
| 20 Dec 2018 | INR | 665.95 | 671.5 | 651.4 | 656.3 | 656.3 | -2.85 (-0.43%) | 6,540 |
| 19 Dec 2018 | INR | 646.25 | 668.75 | 646.25 | 659.15 | 659.15 | +17.45 (+2.72%) | 16,537 |
| 18 Dec 2018 | INR | 640 | 647.05 | 635.15 | 641.7 | 641.7 | -5.3 (-0.82%) | 6,904 |
| 17 Dec 2018 | INR | 628.8 | 649.85 | 625.4 | 647 | 647 | +18.2 (+2.89%) | 7,597 |
