| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 475.2 | 481.65 | 466.55 | 469.5 | 469.5 | -9.55 (-1.99%) | 30,343 |
| 25 Jan 2019 | INR | 480 | 492 | 476 | 479.05 | 479.05 | -2.2 (-0.46%) | 33,054 |
| 24 Jan 2019 | INR | 490.1 | 492.9 | 478 | 481.25 | 481.25 | -9.35 (-1.91%) | 27,324 |
| 23 Jan 2019 | INR | 493.1 | 498.75 | 489.35 | 490.6 | 490.6 | -3.35 (-0.68%) | 13,720 |
| 22 Jan 2019 | INR | 500.5 | 500.5 | 492 | 493.95 | 493.95 | -9.1 (-1.81%) | 15,248 |
| 21 Jan 2019 | INR | 512.4 | 513.75 | 501.15 | 503.05 | 503.05 | -9.35 (-1.82%) | 19,110 |
| 18 Jan 2019 | INR | 519.1 | 522.25 | 509.3 | 512.4 | 512.4 | -7.25 (-1.40%) | 15,465 |
| 17 Jan 2019 | INR | 521.4 | 525 | 514.3 | 519.65 | 519.65 | +7.35 (+1.43%) | 34,208 |
| 16 Jan 2019 | INR | 510.1 | 523.35 | 510.05 | 512.3 | 512.3 | +3.2 (+0.63%) | 38,780 |
| 15 Jan 2019 | INR | 493 | 516 | 488.75 | 509.1 | 509.1 | +17 (+3.45%) | 70,181 |
| 14 Jan 2019 | INR | 503.2 | 503.4 | 490 | 492.1 | 492.1 | -10.7 (-2.13%) | 24,687 |
| 11 Jan 2019 | INR | 508.9 | 508.9 | 495.95 | 502.8 | 502.8 | +4.45 (+0.89%) | 36,129 |
| 10 Jan 2019 | INR | 502.8 | 507 | 494 | 498.35 | 498.35 | -3.85 (-0.77%) | 35,517 |
| 9 Jan 2019 | INR | 512.4 | 512.95 | 500 | 502.2 | 502.2 | -7.75 (-1.52%) | 15,098 |
| 8 Jan 2019 | INR | 510.25 | 517 | 508 | 509.95 | 509.95 | -3.6 (-0.70%) | 10,604 |
| 7 Jan 2019 | INR | 518.1 | 525.95 | 511.4 | 513.55 | 513.55 | -5.4 (-1.04%) | 19,027 |
| 4 Jan 2019 | INR | 510 | 523 | 508.05 | 518.95 | 518.95 | +7 (+1.37%) | 26,346 |
| 3 Jan 2019 | INR | 502.2 | 514.6 | 502.2 | 511.95 | 511.95 | +7.7 (+1.53%) | 24,758 |
| 2 Jan 2019 | INR | 512 | 517.5 | 502.05 | 504.25 | 504.25 | -10.9 (-2.12%) | 24,462 |
| 1 Jan 2019 | INR | 511.55 | 520.5 | 511.55 | 515.15 | 515.15 | +0.15 (+0.03%) | 17,532 |
| 31 Dec 2018 | INR | 509 | 518.4 | 509 | 515 | 515 | +6.25 (+1.23%) | 28,199 |
| 28 Dec 2018 | INR | 504.25 | 514 | 504.25 | 508.75 | 508.75 | +2.05 (+0.40%) | 21,230 |
| 27 Dec 2018 | INR | 515.15 | 521.55 | 504.25 | 506.7 | 506.7 | -4.85 (-0.95%) | 26,937 |
| 26 Dec 2018 | INR | 516.9 | 520 | 509.25 | 511.55 | 511.55 | +5.55 (+1.10%) | 46,276 |
| 24 Dec 2018 | INR | 518.95 | 519.5 | 503.65 | 506 | 506 | -15 (-2.88%) | 30,561 |
| 21 Dec 2018 | INR | 519.5 | 533.15 | 517.6 | 521 | 521 | +0.05 (+0.01%) | 52,104 |
| 20 Dec 2018 | INR | 518 | 526.8 | 516.05 | 520.95 | 520.95 | +0.6 (+0.12%) | 19,148 |
| 19 Dec 2018 | INR | 529.15 | 531.45 | 518.6 | 520.35 | 520.35 | -6.85 (-1.30%) | 20,741 |
| 18 Dec 2018 | INR | 520.1 | 537.05 | 515.65 | 527.2 | 527.2 | +3.65 (+0.70%) | 35,984 |
| 17 Dec 2018 | INR | 537.95 | 537.95 | 520 | 523.55 | 523.55 | -5.5 (-1.04%) | 16,779 |
