| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 493.95 | 495 | 485.35 | 490.5 | 490.5 | -12.45 (-2.48%) | 724 |
| 25 Jan 2019 | INR | 504 | 506.55 | 500.25 | 502.95 | 502.95 | +8.8 (+1.78%) | 2,192 |
| 24 Jan 2019 | INR | 500.2 | 500.75 | 491.25 | 494.15 | 494.15 | -10.55 (-2.09%) | 344 |
| 23 Jan 2019 | INR | 503.7 | 510.05 | 502.2 | 504.7 | 504.7 | +6 (+1.20%) | 332 |
| 22 Jan 2019 | INR | 501 | 509 | 495 | 498.7 | 498.7 | -2.65 (-0.53%) | 2,279 |
| 21 Jan 2019 | INR | 517 | 517 | 500.2 | 501.35 | 501.35 | -4.45 (-0.88%) | 1,141 |
| 18 Jan 2019 | INR | 522.05 | 522.05 | 505.2 | 505.8 | 505.8 | -17.55 (-3.35%) | 1,221 |
| 17 Jan 2019 | INR | 528 | 528.9 | 521 | 523.35 | 523.35 | +2.05 (+0.39%) | 815 |
| 16 Jan 2019 | INR | 531.5 | 531.9 | 516 | 521.3 | 521.3 | -7.4 (-1.40%) | 1,375 |
| 15 Jan 2019 | INR | 531.65 | 533.2 | 523 | 528.7 | 528.7 | +2.65 (+0.50%) | 717 |
| 14 Jan 2019 | INR | 530 | 533.3 | 522 | 526.05 | 526.05 | -1.95 (-0.37%) | 2,384 |
| 11 Jan 2019 | INR | 529.7 | 534.5 | 520.55 | 528 | 528 | +6.05 (+1.16%) | 469 |
| 10 Jan 2019 | INR | 530.2 | 540 | 521 | 521.95 | 521.95 | -0.9 (-0.17%) | 3,082 |
| 9 Jan 2019 | INR | 531.75 | 535 | 522 | 522.85 | 522.85 | -7.05 (-1.33%) | 4,066 |
| 8 Jan 2019 | INR | 525.65 | 534.95 | 513.6 | 529.9 | 529.9 | +8.7 (+1.67%) | 1,475 |
| 7 Jan 2019 | INR | 501.65 | 529.55 | 501 | 521.2 | 521.2 | +19.4 (+3.87%) | 4,466 |
| 4 Jan 2019 | INR | 496.2 | 502.35 | 496.2 | 501.8 | 501.8 | +2.8 (+0.56%) | 513 |
| 3 Jan 2019 | INR | 503.25 | 503.8 | 495.05 | 499 | 499 | -1.1 (-0.22%) | 2,063 |
| 2 Jan 2019 | INR | 504 | 504 | 500 | 500.1 | 500.1 | +0.5 (+0.10%) | 3,119 |
| 1 Jan 2019 | INR | 499 | 502.45 | 495.05 | 499.6 | 499.6 | +4.15 (+0.84%) | 2,706 |
| 31 Dec 2018 | INR | 500 | 505.9 | 493.9 | 495.45 | 495.45 | +0.6 (+0.12%) | 12,299 |
| 28 Dec 2018 | INR | 488 | 503.9 | 488 | 494.85 | 494.85 | +11.1 (+2.29%) | 8,239 |
| 27 Dec 2018 | INR | 481.5 | 486 | 480 | 483.75 | 483.75 | +8.5 (+1.79%) | 6,415 |
| 26 Dec 2018 | INR | 481.1 | 481.9 | 474 | 475.25 | 475.25 | -9.8 (-2.02%) | 1,797 |
| 24 Dec 2018 | INR | 476.4 | 487.15 | 474 | 485.05 | 485.05 | +11.9 (+2.52%) | 770 |
| 21 Dec 2018 | INR | 481.95 | 482.95 | 470.1 | 473.15 | 473.15 | -0.1 (-0.02%) | 430 |
| 20 Dec 2018 | INR | 476.35 | 479.1 | 470.3 | 473.25 | 473.25 | -6.55 (-1.37%) | 218 |
| 19 Dec 2018 | INR | 483.2 | 484.7 | 478.15 | 479.8 | 479.8 | -9.8 (-2.00%) | 380 |
| 18 Dec 2018 | INR | 490.25 | 490.25 | 483 | 489.6 | 489.6 | +4.1 (+0.84%) | 2,431 |
| 17 Dec 2018 | INR | 488.5 | 497.35 | 485 | 485.5 | 485.5 | -5.2 (-1.06%) | 2,639 |
