| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 311.75 | 316.2 | 305 | 307.9 | 307.9 | -0.5 (-0.16%) | 11,090 |
| 25 Jan 2019 | INR | 316.45 | 320.4 | 305.05 | 308.4 | 308.4 | -8.05 (-2.54%) | 2,780 |
| 24 Jan 2019 | INR | 319.9 | 319.95 | 315.15 | 316.45 | 316.45 | -2.6 (-0.81%) | 1,318 |
| 23 Jan 2019 | INR | 311 | 321.25 | 310.25 | 319.05 | 319.05 | +8 (+2.57%) | 8,644 |
| 22 Jan 2019 | INR | 306 | 314.65 | 304.55 | 311.05 | 311.05 | +1.35 (+0.44%) | 2,665 |
| 21 Jan 2019 | INR | 308.15 | 316 | 308.1 | 309.7 | 309.7 | -3.5 (-1.12%) | 3,404 |
| 18 Jan 2019 | INR | 319.45 | 320.55 | 308.25 | 313.2 | 313.2 | -4.5 (-1.42%) | 5,418 |
| 17 Jan 2019 | INR | 316.05 | 318.35 | 315.6 | 317.7 | 317.7 | +0.5 (+0.16%) | 799 |
| 16 Jan 2019 | INR | 319.95 | 320.8 | 316 | 317.2 | 317.2 | +0.6 (+0.19%) | 1,469 |
| 15 Jan 2019 | INR | 304.8 | 326.55 | 304.8 | 316.6 | 316.6 | +13.55 (+4.47%) | 22,166 |
| 14 Jan 2019 | INR | 300.4 | 304.85 | 299.05 | 303.05 | 303.05 | +1.5 (+0.50%) | 1,039 |
| 11 Jan 2019 | INR | 300 | 304.7 | 299 | 301.55 | 301.55 | -0.45 (-0.15%) | 3,018 |
| 10 Jan 2019 | INR | 301.5 | 303.35 | 300 | 302 | 302 | +0.1 (+0.03%) | 928 |
| 9 Jan 2019 | INR | 304.7 | 306.8 | 299.4 | 301.9 | 301.9 | -3 (-0.98%) | 4,873 |
| 8 Jan 2019 | INR | 304.75 | 305 | 302.1 | 304.9 | 304.9 | +5.05 (+1.68%) | 362 |
| 7 Jan 2019 | INR | 305.9 | 307.25 | 296.8 | 299.85 | 299.85 | -6.45 (-2.11%) | 1,065 |
| 4 Jan 2019 | INR | 313.25 | 313.65 | 300.1 | 306.3 | 306.3 | -4 (-1.29%) | 2,228 |
| 3 Jan 2019 | INR | 311.7 | 315.05 | 305.6 | 310.3 | 310.3 | -1.8 (-0.58%) | 2,273 |
| 2 Jan 2019 | INR | 314.9 | 318 | 307 | 312.1 | 312.1 | +0.15 (+0.05%) | 4,885 |
| 1 Jan 2019 | INR | 302.25 | 313.35 | 301.85 | 311.95 | 311.95 | +5.7 (+1.86%) | 1,828 |
| 31 Dec 2018 | INR | 306.95 | 307.4 | 298.05 | 306.25 | 306.25 | +6.5 (+2.17%) | 5,570 |
| 28 Dec 2018 | INR | 293.1 | 301.25 | 293.1 | 299.75 | 299.75 | +3.65 (+1.23%) | 1,477 |
| 27 Dec 2018 | INR | 299.05 | 299.15 | 294.1 | 296.1 | 296.1 | 0.0 (0.0%) | 7,570 |
| 26 Dec 2018 | INR | 295.6 | 298 | 293 | 296.1 | 296.1 | -3.4 (-1.14%) | 1,827 |
| 24 Dec 2018 | INR | 300 | 301.35 | 297 | 299.5 | 299.5 | +0.55 (+0.18%) | 759 |
| 21 Dec 2018 | INR | 300.3 | 303.1 | 297.1 | 298.95 | 298.95 | -3.1 (-1.03%) | 2,911 |
| 20 Dec 2018 | INR | 301.7 | 304 | 298.95 | 302.05 | 302.05 | +1.4 (+0.47%) | 1,342 |
| 19 Dec 2018 | INR | 290.65 | 308.35 | 290.6 | 300.65 | 300.65 | +10.15 (+3.49%) | 8,406 |
| 18 Dec 2018 | INR | 295 | 295.45 | 290 | 290.5 | 290.5 | -6.9 (-2.32%) | 2,487 |
| 17 Dec 2018 | INR | 300.3 | 301.2 | 295 | 297.4 | 297.4 | -0.7 (-0.23%) | 11,782 |
