| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 287 | 291.05 | 283.05 | 283.5 | 283.5 | -6.2 (-2.14%) | 2,452 |
| 25 Jan 2019 | INR | 291 | 300.05 | 286.1 | 289.7 | 289.7 | -4.7 (-1.60%) | 3,393 |
| 24 Jan 2019 | INR | 292 | 296.85 | 286 | 294.4 | 294.4 | +3.05 (+1.05%) | 8,496 |
| 23 Jan 2019 | INR | 299 | 300.95 | 290.2 | 291.35 | 291.35 | -7.25 (-2.43%) | 3,884 |
| 22 Jan 2019 | INR | 307.95 | 307.95 | 297.5 | 298.6 | 298.6 | -11.95 (-3.85%) | 3,541 |
| 21 Jan 2019 | INR | 307.6 | 316 | 307.6 | 310.55 | 310.55 | +3.8 (+1.24%) | 1,751 |
| 18 Jan 2019 | INR | 307.35 | 311.25 | 302 | 306.75 | 306.75 | -2.2 (-0.71%) | 2,537 |
| 17 Jan 2019 | INR | 310 | 314.4 | 306.6 | 308.95 | 308.95 | +3.05 (+1.00%) | 1,938 |
| 16 Jan 2019 | INR | 317.4 | 317.4 | 304 | 305.9 | 305.9 | -9.55 (-3.03%) | 3,148 |
| 15 Jan 2019 | INR | 315.3 | 320.95 | 315 | 315.45 | 315.45 | +1 (+0.32%) | 2,145 |
| 14 Jan 2019 | INR | 323.35 | 323.35 | 312 | 314.45 | 314.45 | -5.25 (-1.64%) | 2,254 |
| 11 Jan 2019 | INR | 324 | 328 | 318.6 | 319.7 | 319.7 | -3.95 (-1.22%) | 4,972 |
| 10 Jan 2019 | INR | 318.9 | 328.6 | 313.8 | 323.65 | 323.65 | +7.35 (+2.32%) | 10,469 |
| 9 Jan 2019 | INR | 313.65 | 319 | 313 | 316.3 | 316.3 | +1.35 (+0.43%) | 1,822 |
| 8 Jan 2019 | INR | 309.05 | 321.25 | 306 | 314.95 | 314.95 | +4.4 (+1.42%) | 24,378 |
| 7 Jan 2019 | INR | 317.7 | 319.5 | 308 | 310.55 | 310.55 | -7.7 (-2.42%) | 4,098 |
| 4 Jan 2019 | INR | 316.95 | 322 | 310.2 | 318.25 | 318.25 | +1.95 (+0.62%) | 2,377 |
| 3 Jan 2019 | INR | 317.25 | 320 | 314.8 | 316.3 | 316.3 | -3.15 (-0.99%) | 3,075 |
| 2 Jan 2019 | INR | 313 | 330.65 | 311.85 | 319.45 | 319.45 | +6.25 (+2.00%) | 14,969 |
| 1 Jan 2019 | INR | 317.55 | 317.95 | 312.4 | 313.2 | 313.2 | -4 (-1.26%) | 1,505 |
| 31 Dec 2018 | INR | 311.7 | 318.25 | 311.7 | 317.2 | 317.2 | +7.85 (+2.54%) | 1,707 |
| 28 Dec 2018 | INR | 315.05 | 315.1 | 308.5 | 309.35 | 309.35 | -2.35 (-0.75%) | 2,319 |
| 27 Dec 2018 | INR | 322.05 | 322.8 | 309 | 311.7 | 311.7 | -7.85 (-2.46%) | 4,866 |
| 26 Dec 2018 | INR | 315 | 321.25 | 308 | 319.55 | 319.55 | +1.1 (+0.35%) | 3,898 |
| 24 Dec 2018 | INR | 330 | 330 | 316.8 | 318.45 | 318.45 | -12 (-3.63%) | 2,728 |
| 21 Dec 2018 | INR | 335.8 | 336.75 | 326.65 | 330.45 | 330.45 | -9.1 (-2.68%) | 6,319 |
| 20 Dec 2018 | INR | 347.9 | 348.85 | 338.6 | 339.55 | 339.55 | -8.15 (-2.34%) | 6,223 |
| 19 Dec 2018 | INR | 351.8 | 353 | 345.1 | 347.7 | 347.7 | +4.65 (+1.36%) | 9,654 |
| 18 Dec 2018 | INR | 342.65 | 348.85 | 340.2 | 343.05 | 343.05 | +1.05 (+0.31%) | 4,119 |
| 17 Dec 2018 | INR | 347 | 348 | 326.3 | 342 | 342 | -4.7 (-1.36%) | 21,441 |
