| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 507.75 | 508.45 | 488.45 | 501.2 | 501.2 | -4.6 (-0.91%) | 1,288 |
| 25 Jan 2019 | INR | 527.75 | 529.95 | 498 | 505.8 | 505.8 | -20.1 (-3.82%) | 1,489 |
| 24 Jan 2019 | INR | 536.25 | 541.65 | 517.15 | 525.9 | 525.9 | -5.4 (-1.02%) | 1,196 |
| 23 Jan 2019 | INR | 536 | 546 | 527.15 | 531.3 | 531.3 | -3.5 (-0.65%) | 3,239 |
| 22 Jan 2019 | INR | 543.75 | 547.9 | 530.8 | 534.8 | 534.8 | -15.7 (-2.85%) | 1,167 |
| 21 Jan 2019 | INR | 558.65 | 559.2 | 549 | 550.5 | 550.5 | -6.2 (-1.11%) | 732 |
| 18 Jan 2019 | INR | 555.35 | 563.8 | 554.45 | 556.7 | 556.7 | -3.1 (-0.55%) | 1,309 |
| 17 Jan 2019 | INR | 565.65 | 567.5 | 553 | 559.8 | 559.8 | -9.85 (-1.73%) | 1,399 |
| 16 Jan 2019 | INR | 576.75 | 581.2 | 561.85 | 569.65 | 569.65 | -2.75 (-0.48%) | 1,459 |
| 15 Jan 2019 | INR | 556.2 | 580.85 | 555 | 572.4 | 572.4 | +24.15 (+4.40%) | 10,016 |
| 14 Jan 2019 | INR | 551 | 554.25 | 547.2 | 548.25 | 548.25 | -12 (-2.14%) | 41,083 |
| 11 Jan 2019 | INR | 565 | 568.9 | 555.1 | 560.25 | 560.25 | -5.9 (-1.04%) | 1,091 |
| 10 Jan 2019 | INR | 565.05 | 571 | 565 | 566.15 | 566.15 | -1.15 (-0.20%) | 830 |
| 9 Jan 2019 | INR | 573.65 | 578.9 | 565.1 | 567.3 | 567.3 | -6.25 (-1.09%) | 1,082 |
| 8 Jan 2019 | INR | 572.8 | 579.85 | 571 | 573.55 | 573.55 | -4.9 (-0.85%) | 1,013 |
| 7 Jan 2019 | INR | 588.95 | 590.4 | 575.25 | 578.45 | 578.45 | -9.6 (-1.63%) | 2,170 |
| 4 Jan 2019 | INR | 587.35 | 591 | 582 | 588.05 | 588.05 | -0.1 (-0.02%) | 933 |
| 3 Jan 2019 | INR | 585 | 594.95 | 582.95 | 588.15 | 588.15 | +0.15 (+0.03%) | 713 |
| 2 Jan 2019 | INR | 598.2 | 598.2 | 586 | 588 | 588 | -8.7 (-1.46%) | 1,057 |
| 1 Jan 2019 | INR | 603.7 | 604 | 590.05 | 596.7 | 596.7 | -2 (-0.33%) | 1,461 |
| 31 Dec 2018 | INR | 595 | 609.2 | 595 | 598.7 | 598.7 | -3.25 (-0.54%) | 1,206 |
| 28 Dec 2018 | INR | 634.9 | 634.9 | 597.55 | 601.95 | 601.95 | +0.9 (+0.15%) | 2,015 |
| 27 Dec 2018 | INR | 616 | 617.75 | 595 | 601.05 | 601.05 | -14.45 (-2.35%) | 2,632 |
| 26 Dec 2018 | INR | 595.05 | 618.75 | 594.4 | 615.5 | 615.5 | +15.2 (+2.53%) | 1,116 |
| 24 Dec 2018 | INR | 605.75 | 608 | 599.5 | 600.3 | 600.3 | -16.3 (-2.64%) | 1,019 |
| 21 Dec 2018 | INR | 625.75 | 625.75 | 611.8 | 616.6 | 616.6 | -11.3 (-1.80%) | 988 |
| 20 Dec 2018 | INR | 620.55 | 636.35 | 620 | 627.9 | 627.9 | +8.5 (+1.37%) | 4,437 |
| 19 Dec 2018 | INR | 602.5 | 631.85 | 600.65 | 619.4 | 619.4 | +20.9 (+3.49%) | 7,556 |
| 18 Dec 2018 | INR | 600 | 610.2 | 590 | 598.5 | 598.5 | -11 (-1.80%) | 977 |
| 17 Dec 2018 | INR | 599.05 | 611.8 | 596 | 609.5 | 609.5 | +12.85 (+2.15%) | 1,286 |
