| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 477.05 | 480.05 | 472 | 474.25 | 237.125 | -3.3 (-0.69%) | 51,571 |
| 25 Jan 2019 | INR | 495.25 | 495.25 | 475.05 | 477.55 | 238.775 | -5.95 (-1.23%) | 12,062 |
| 24 Jan 2019 | INR | 496.1 | 496.1 | 480.35 | 483.5 | 241.75 | -8.3 (-1.69%) | 2,950 |
| 23 Jan 2019 | INR | 496.35 | 498.5 | 485.6 | 491.8 | 245.9 | -6.05 (-1.22%) | 2,359 |
| 22 Jan 2019 | INR | 489.2 | 499 | 489.2 | 497.85 | 248.925 | +11.9 (+2.45%) | 1,132 |
| 21 Jan 2019 | INR | 485.95 | 486.75 | 481.5 | 485.95 | 242.975 | -0.15 (-0.03%) | 2,378 |
| 18 Jan 2019 | INR | 486.25 | 486.75 | 483.05 | 486.1 | 243.05 | -0.95 (-0.20%) | 602 |
| 17 Jan 2019 | INR | 487.2 | 489.1 | 485.1 | 487.05 | 243.525 | -0.25 (-0.05%) | 1,041 |
| 16 Jan 2019 | INR | 483.3 | 489 | 483.3 | 487.3 | 243.65 | +2.65 (+0.55%) | 864 |
| 15 Jan 2019 | INR | 490 | 492.25 | 483.05 | 484.65 | 242.325 | -1.9 (-0.39%) | 391 |
| 14 Jan 2019 | INR | 489.6 | 489.95 | 483.5 | 486.55 | 243.275 | -2.35 (-0.48%) | 833 |
| 11 Jan 2019 | INR | 488.5 | 490 | 487.65 | 488.9 | 244.45 | +4.1 (+0.85%) | 779 |
| 10 Jan 2019 | INR | 493.5 | 493.7 | 483 | 484.8 | 242.4 | -7.8 (-1.58%) | 894 |
| 9 Jan 2019 | INR | 491.75 | 494.4 | 490 | 492.6 | 246.3 | +1.8 (+0.37%) | 1,638 |
| 8 Jan 2019 | INR | 496 | 496 | 484.25 | 490.8 | 245.4 | -4.7 (-0.95%) | 792 |
| 7 Jan 2019 | INR | 493.5 | 497.5 | 491.5 | 495.5 | 247.75 | +10.35 (+2.13%) | 1,256 |
| 4 Jan 2019 | INR | 489 | 489 | 485 | 485.15 | 242.575 | -2.15 (-0.44%) | 620 |
| 3 Jan 2019 | INR | 493.9 | 497.9 | 485.1 | 487.3 | 243.65 | -3.8 (-0.77%) | 1,501 |
| 2 Jan 2019 | INR | 490 | 494.6 | 490 | 491.1 | 245.55 | +0.65 (+0.13%) | 464 |
| 1 Jan 2019 | INR | 490 | 493.5 | 489 | 490.45 | 245.225 | +6.1 (+1.26%) | 1,121 |
| 31 Dec 2018 | INR | 492.7 | 494.7 | 482.4 | 484.35 | 242.175 | -0.4 (-0.08%) | 3,525 |
| 28 Dec 2018 | INR | 494.5 | 497.45 | 483 | 484.75 | 242.375 | -9.2 (-1.86%) | 1,804 |
| 27 Dec 2018 | INR | 490.15 | 497 | 490.15 | 493.95 | 246.975 | +0.25 (+0.05%) | 1,145 |
| 26 Dec 2018 | INR | 504 | 504 | 491 | 493.7 | 246.85 | -8.8 (-1.75%) | 2,989 |
| 24 Dec 2018 | INR | 507.1 | 507.95 | 498.05 | 502.5 | 251.25 | -5.2 (-1.02%) | 1,749 |
| 21 Dec 2018 | INR | 518.75 | 518.75 | 505 | 507.7 | 253.85 | -7.4 (-1.44%) | 2,803 |
| 20 Dec 2018 | INR | 516.9 | 519.4 | 512 | 515.1 | 257.55 | -2.85 (-0.55%) | 3,984 |
| 19 Dec 2018 | INR | 519.25 | 524.4 | 511.05 | 517.95 | 258.975 | -4.2 (-0.80%) | 14,146 |
| 18 Dec 2018 | INR | 526.9 | 532 | 516 | 522.15 | 261.075 | -0.85 (-0.16%) | 17,923 |
| 17 Dec 2018 | INR | 519.15 | 526.2 | 505.5 | 523 | 261.5 | +8.45 (+1.64%) | 12,599 |
