| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 532.15 | 535 | 527 | 530.5 | 106.1 | +0.25 (+0.05%) | 1,757 |
| 25 Jan 2019 | INR | 538.75 | 538.75 | 529.7 | 530.25 | 106.05 | -0.45 (-0.08%) | 2,054 |
| 24 Jan 2019 | INR | 530.1 | 535.95 | 530 | 530.7 | 106.14 | -7.05 (-1.31%) | 1,563 |
| 23 Jan 2019 | INR | 530.45 | 543.9 | 530 | 537.75 | 107.55 | +5 (+0.94%) | 1,699 |
| 22 Jan 2019 | INR | 540 | 540 | 530.3 | 532.75 | 106.55 | -10.3 (-1.90%) | 586 |
| 21 Jan 2019 | INR | 540.75 | 546.45 | 540 | 543.05 | 108.61 | +1.55 (+0.29%) | 2,133 |
| 18 Jan 2019 | INR | 564.45 | 567.95 | 538 | 541.5 | 108.3 | -21.2 (-3.77%) | 3,887 |
| 17 Jan 2019 | INR | 569.75 | 569.75 | 558.5 | 562.7 | 112.54 | +7.5 (+1.35%) | 3,321 |
| 16 Jan 2019 | INR | 544.95 | 564.3 | 542.8 | 555.2 | 111.04 | +13.5 (+2.49%) | 1,540 |
| 15 Jan 2019 | INR | 527.8 | 544.95 | 527.8 | 541.7 | 108.34 | +4.2 (+0.78%) | 797 |
| 14 Jan 2019 | INR | 532.25 | 539.35 | 532.25 | 537.5 | 107.5 | +5.35 (+1.01%) | 1,808 |
| 11 Jan 2019 | INR | 535 | 537.35 | 530 | 532.15 | 106.43 | -4.65 (-0.87%) | 1,451 |
| 10 Jan 2019 | INR | 541.15 | 541.15 | 531.3 | 536.8 | 107.36 | +5.75 (+1.08%) | 1,684 |
| 9 Jan 2019 | INR | 530.05 | 533.9 | 530 | 531.05 | 106.21 | -3.5 (-0.65%) | 774 |
| 8 Jan 2019 | INR | 535.85 | 536.4 | 531 | 534.55 | 106.91 | -1.3 (-0.24%) | 547 |
| 7 Jan 2019 | INR | 525.4 | 538.7 | 525 | 535.85 | 107.17 | +5.85 (+1.10%) | 807 |
| 4 Jan 2019 | INR | 535.4 | 535.4 | 530 | 530 | 106 | -5.1 (-0.95%) | 946 |
| 3 Jan 2019 | INR | 539.85 | 540.55 | 530 | 535.1 | 107.02 | -2.25 (-0.42%) | 2,040 |
| 2 Jan 2019 | INR | 548.95 | 551.25 | 533 | 537.35 | 107.47 | -11.6 (-2.11%) | 1,099 |
| 1 Jan 2019 | INR | 546 | 550 | 540.6 | 548.95 | 109.79 | +1.5 (+0.27%) | 633 |
| 31 Dec 2018 | INR | 550.5 | 551.85 | 541.3 | 547.45 | 109.49 | -3.4 (-0.62%) | 1,172 |
| 28 Dec 2018 | INR | 550.05 | 557.95 | 548 | 550.85 | 110.17 | +0.5 (+0.09%) | 504 |
| 27 Dec 2018 | INR | 539.9 | 560.9 | 536.05 | 550.35 | 110.07 | +13.8 (+2.57%) | 4,140 |
| 26 Dec 2018 | INR | 543 | 548 | 535.1 | 536.55 | 107.31 | -3 (-0.56%) | 1,144 |
| 24 Dec 2018 | INR | 531 | 542.95 | 531 | 539.55 | 107.91 | +3.2 (+0.60%) | 1,135 |
| 21 Dec 2018 | INR | 540 | 540 | 528.95 | 536.35 | 107.27 | -2.25 (-0.42%) | 1,675 |
| 20 Dec 2018 | INR | 533 | 540 | 533 | 538.6 | 107.72 | +5.5 (+1.03%) | 873 |
| 19 Dec 2018 | INR | 528.25 | 535 | 528.25 | 533.1 | 106.62 | +3.2 (+0.60%) | 2,309 |
| 18 Dec 2018 | INR | 528 | 533.45 | 520 | 529.9 | 105.98 | +3.3 (+0.63%) | 910 |
| 17 Dec 2018 | INR | 522.85 | 530 | 515.3 | 526.6 | 105.32 | +9 (+1.74%) | 1,862 |
