| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 490 | 507.15 | 481.2 | 501.1 | 501.1 | +7.4 (+1.50%) | 41,014 |
| 25 Jan 2019 | INR | 522.95 | 526.75 | 486 | 493.7 | 493.7 | -28.45 (-5.45%) | 135,946 |
| 24 Jan 2019 | INR | 513.55 | 525.65 | 513.55 | 522.15 | 522.15 | +8.35 (+1.63%) | 9,328 |
| 23 Jan 2019 | INR | 515.8 | 522.3 | 512 | 513.8 | 513.8 | -2 (-0.39%) | 5,460 |
| 22 Jan 2019 | INR | 513.05 | 518.3 | 509 | 515.8 | 515.8 | +3.45 (+0.67%) | 10,750 |
| 21 Jan 2019 | INR | 517 | 522 | 510.15 | 512.35 | 512.35 | -6.65 (-1.28%) | 13,034 |
| 18 Jan 2019 | INR | 531 | 542.35 | 517 | 519 | 519 | -12.2 (-2.30%) | 36,436 |
| 17 Jan 2019 | INR | 534.5 | 535.95 | 522.45 | 531.2 | 531.2 | -1.3 (-0.24%) | 26,241 |
| 16 Jan 2019 | INR | 520.15 | 538.5 | 520 | 532.5 | 532.5 | +16.95 (+3.29%) | 28,361 |
| 15 Jan 2019 | INR | 512.25 | 521.45 | 511.65 | 515.55 | 515.55 | +2.2 (+0.43%) | 14,167 |
| 14 Jan 2019 | INR | 517 | 517.25 | 506.3 | 513.35 | 513.35 | -3.6 (-0.70%) | 14,033 |
| 11 Jan 2019 | INR | 521.25 | 523.2 | 508.8 | 516.95 | 516.95 | -0.65 (-0.13%) | 14,472 |
| 10 Jan 2019 | INR | 518.95 | 524.2 | 512.05 | 517.6 | 517.6 | -2 (-0.38%) | 13,510 |
| 9 Jan 2019 | INR | 543 | 546 | 517.55 | 519.6 | 519.6 | -6.65 (-1.26%) | 14,335 |
| 8 Jan 2019 | INR | 527.6 | 539.9 | 524.05 | 526.25 | 526.25 | -1.4 (-0.27%) | 315,073 |
| 7 Jan 2019 | INR | 531.9 | 536 | 525 | 527.65 | 527.65 | -5.15 (-0.97%) | 11,498 |
| 4 Jan 2019 | INR | 532.95 | 542.25 | 523.05 | 532.8 | 532.8 | -1.95 (-0.36%) | 22,016 |
| 3 Jan 2019 | INR | 522.35 | 539 | 522.25 | 534.75 | 534.75 | +13.4 (+2.57%) | 24,658 |
| 2 Jan 2019 | INR | 522.45 | 533.55 | 519 | 521.35 | 521.35 | -0.6 (-0.11%) | 11,903 |
| 1 Jan 2019 | INR | 525.55 | 528.35 | 515.9 | 521.95 | 521.95 | -1.6 (-0.31%) | 10,199 |
| 31 Dec 2018 | INR | 524.45 | 530.95 | 521.1 | 523.55 | 523.55 | +1.1 (+0.21%) | 13,481 |
| 28 Dec 2018 | INR | 524.25 | 526.9 | 517.55 | 522.45 | 522.45 | +2.3 (+0.44%) | 12,611 |
| 27 Dec 2018 | INR | 505 | 528 | 504.55 | 520.15 | 520.15 | +9.6 (+1.88%) | 28,043 |
| 26 Dec 2018 | INR | 518.75 | 519 | 506.6 | 510.55 | 510.55 | -15.4 (-2.93%) | 33,425 |
| 24 Dec 2018 | INR | 521.2 | 537.8 | 515 | 525.95 | 525.95 | +4.75 (+0.91%) | 18,900 |
| 21 Dec 2018 | INR | 547.8 | 554.85 | 516 | 521.2 | 521.2 | -26.05 (-4.76%) | 16,054 |
| 20 Dec 2018 | INR | 543.95 | 557.2 | 541.85 | 547.25 | 547.25 | -0.45 (-0.08%) | 38,441 |
| 19 Dec 2018 | INR | 533.4 | 551.8 | 530.5 | 547.7 | 547.7 | +14.65 (+2.75%) | 18,991 |
| 18 Dec 2018 | INR | 528.65 | 535 | 526.7 | 533.05 | 533.05 | -0.6 (-0.11%) | 11,433 |
| 17 Dec 2018 | INR | 530.4 | 537.55 | 526 | 533.65 | 533.65 | +1 (+0.19%) | 8,770 |
