| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 386 | 397.95 | 362.1 | 364.9 | 364.9 | -21 (-5.44%) | 6,511 |
| 25 Jan 2019 | INR | 391.5 | 395 | 385 | 385.9 | 385.9 | -3.85 (-0.99%) | 3,599 |
| 24 Jan 2019 | INR | 390 | 398 | 385.2 | 389.75 | 389.75 | -0.05 (-0.01%) | 1,052 |
| 23 Jan 2019 | INR | 383.1 | 400 | 383.1 | 389.8 | 389.8 | -1.95 (-0.50%) | 2,360 |
| 22 Jan 2019 | INR | 401.95 | 405 | 389 | 391.75 | 391.75 | -6.05 (-1.52%) | 3,095 |
| 21 Jan 2019 | INR | 400.25 | 403.7 | 395.1 | 397.8 | 397.8 | -5.1 (-1.27%) | 3,153 |
| 18 Jan 2019 | INR | 408.5 | 415.75 | 400 | 402.9 | 402.9 | -10.3 (-2.49%) | 4,208 |
| 17 Jan 2019 | INR | 427 | 438 | 406 | 413.2 | 413.2 | -7.95 (-1.89%) | 4,988 |
| 16 Jan 2019 | INR | 408.75 | 428 | 401.1 | 421.15 | 421.15 | +16.5 (+4.08%) | 6,129 |
| 15 Jan 2019 | INR | 413 | 413 | 400 | 404.65 | 404.65 | -3.15 (-0.77%) | 3,213 |
| 14 Jan 2019 | INR | 401 | 410 | 390.1 | 407.8 | 407.8 | +6.9 (+1.72%) | 2,822 |
| 11 Jan 2019 | INR | 406 | 410 | 399.1 | 400.9 | 400.9 | -4.45 (-1.10%) | 2,557 |
| 10 Jan 2019 | INR | 415 | 420 | 400 | 405.35 | 405.35 | -4.4 (-1.07%) | 2,744 |
| 9 Jan 2019 | INR | 420 | 420.5 | 409 | 409.75 | 409.75 | -3.55 (-0.86%) | 2,846 |
| 8 Jan 2019 | INR | 416.5 | 422.8 | 411.5 | 413.3 | 413.3 | -3.1 (-0.74%) | 1,336 |
| 7 Jan 2019 | INR | 427.5 | 435 | 412.25 | 416.4 | 416.4 | +0.15 (+0.04%) | 2,921 |
| 4 Jan 2019 | INR | 411.85 | 424.5 | 411.85 | 416.25 | 416.25 | +4.75 (+1.15%) | 2,503 |
| 3 Jan 2019 | INR | 425.9 | 425.9 | 408 | 411.5 | 411.5 | -6.15 (-1.47%) | 5,446 |
| 2 Jan 2019 | INR | 424.5 | 428 | 415.05 | 417.65 | 417.65 | -5.1 (-1.21%) | 1,234 |
| 1 Jan 2019 | INR | 420.25 | 425 | 418 | 422.75 | 422.75 | +2.5 (+0.59%) | 273 |
| 31 Dec 2018 | INR | 429 | 429 | 417 | 420.25 | 420.25 | +0.75 (+0.18%) | 2,392 |
| 28 Dec 2018 | INR | 424.55 | 437.8 | 417 | 419.5 | 419.5 | -0.4 (-0.10%) | 1,104 |
| 27 Dec 2018 | INR | 420 | 425 | 416 | 419.9 | 419.9 | -0.2 (-0.05%) | 795 |
| 26 Dec 2018 | INR | 425 | 429 | 416.5 | 420.1 | 420.1 | -6.4 (-1.50%) | 2,278 |
| 24 Dec 2018 | INR | 424 | 431.95 | 423.1 | 426.5 | 426.5 | -5.95 (-1.38%) | 1,845 |
| 21 Dec 2018 | INR | 435 | 435.95 | 425.5 | 432.45 | 432.45 | -4.1 (-0.94%) | 1,479 |
| 20 Dec 2018 | INR | 442.05 | 444 | 433.55 | 436.55 | 436.55 | -5.5 (-1.24%) | 1,966 |
| 19 Dec 2018 | INR | 433.5 | 452.95 | 425.3 | 442.05 | 442.05 | +19.2 (+4.54%) | 7,402 |
| 18 Dec 2018 | INR | 436 | 436 | 421.6 | 422.85 | 422.85 | -9.95 (-2.30%) | 986 |
| 17 Dec 2018 | INR | 416 | 438 | 416 | 432.8 | 432.8 | +12.15 (+2.89%) | 3,131 |
