| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 247.7 | 247.7 | 232.45 | 235.5 | 235.5 | -7.65 (-3.15%) | 6,192 |
| 25 Jan 2019 | INR | 247 | 250.35 | 241.3 | 243.15 | 243.15 | -7.25 (-2.90%) | 13,715 |
| 24 Jan 2019 | INR | 255.9 | 255.9 | 246.3 | 250.4 | 250.4 | -1.85 (-0.73%) | 12,995 |
| 23 Jan 2019 | INR | 251.85 | 255.8 | 247 | 252.25 | 252.25 | -3.05 (-1.19%) | 12,233 |
| 22 Jan 2019 | INR | 250.75 | 256.95 | 242.9 | 255.3 | 255.3 | +5.95 (+2.39%) | 9,872 |
| 21 Jan 2019 | INR | 255.15 | 255.15 | 245.35 | 249.35 | 249.35 | -3.05 (-1.21%) | 1,765 |
| 18 Jan 2019 | INR | 252.25 | 256.05 | 250.2 | 252.4 | 252.4 | -1.8 (-0.71%) | 1,173 |
| 17 Jan 2019 | INR | 274.7 | 274.7 | 251 | 254.2 | 254.2 | -8.05 (-3.07%) | 18,741 |
| 16 Jan 2019 | INR | 263.45 | 269.25 | 261.5 | 262.25 | 262.25 | -2.3 (-0.87%) | 7,377 |
| 15 Jan 2019 | INR | 275 | 275 | 263.15 | 264.55 | 264.55 | +1.45 (+0.55%) | 952 |
| 14 Jan 2019 | INR | 263.05 | 264.85 | 259.8 | 263.1 | 263.1 | +1.85 (+0.71%) | 5,334 |
| 11 Jan 2019 | INR | 261.15 | 263 | 261 | 261.25 | 261.25 | +0.1 (+0.04%) | 2,257 |
| 10 Jan 2019 | INR | 262 | 263.6 | 260 | 261.15 | 261.15 | -1.15 (-0.44%) | 2,004 |
| 9 Jan 2019 | INR | 262.65 | 263.95 | 259 | 262.3 | 262.3 | 0.0 (0.0%) | 5,649 |
| 8 Jan 2019 | INR | 270 | 270 | 258.1 | 262.3 | 262.3 | +4.3 (+1.67%) | 1,809 |
| 7 Jan 2019 | INR | 262.75 | 265.35 | 255.4 | 258 | 258 | -0.5 (-0.19%) | 2,878 |
| 4 Jan 2019 | INR | 259.35 | 262.95 | 257.05 | 258.5 | 258.5 | +0.5 (+0.19%) | 9,928 |
| 3 Jan 2019 | INR | 260.3 | 267.7 | 255.75 | 258 | 258 | -4 (-1.53%) | 6,590 |
| 2 Jan 2019 | INR | 265.05 | 267.8 | 260.25 | 262 | 262 | -3.45 (-1.30%) | 10,379 |
| 1 Jan 2019 | INR | 265.5 | 268.15 | 263.05 | 265.45 | 265.45 | -0.85 (-0.32%) | 7,147 |
| 31 Dec 2018 | INR | 264.65 | 269.4 | 262.1 | 266.3 | 266.3 | +4.35 (+1.66%) | 12,617 |
| 28 Dec 2018 | INR | 276 | 276 | 261 | 261.95 | 261.95 | +1.25 (+0.48%) | 5,113 |
| 27 Dec 2018 | INR | 264.5 | 265.5 | 260 | 260.7 | 260.7 | -2.65 (-1.01%) | 53,181 |
| 26 Dec 2018 | INR | 259.25 | 264.75 | 259 | 263.35 | 263.35 | -2.65 (-1.00%) | 24,089 |
| 24 Dec 2018 | INR | 270.9 | 271.65 | 265.25 | 266 | 266 | -1.65 (-0.62%) | 4,327 |
| 21 Dec 2018 | INR | 267.9 | 269.8 | 258 | 267.65 | 267.65 | +3.35 (+1.27%) | 12,098 |
| 20 Dec 2018 | INR | 277.7 | 277.7 | 262.1 | 264.3 | 264.3 | -3 (-1.12%) | 7,455 |
| 19 Dec 2018 | INR | 275 | 275 | 259.9 | 267.3 | 267.3 | +8.35 (+3.22%) | 6,214 |
| 18 Dec 2018 | INR | 256.65 | 265.1 | 255.9 | 258.95 | 258.95 | +2 (+0.78%) | 9,683 |
| 17 Dec 2018 | INR | 269.9 | 269.9 | 256 | 256.95 | 256.95 | -0.1 (-0.04%) | 2,120 |
