| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2019 | INR | 228.25 | 228.8 | 220.55 | 222.1 | 222.1 | -4 (-1.77%) | 42,561 |
| 23 Jan 2019 | INR | 222.6 | 227.1 | 220.55 | 226.1 | 226.1 | +4.7 (+2.12%) | 115,537 |
| 22 Jan 2019 | INR | 227 | 227 | 220.5 | 221.4 | 221.4 | -5.55 (-2.45%) | 174,888 |
| 21 Jan 2019 | INR | 233.5 | 233.5 | 225.8 | 226.95 | 226.95 | -6.25 (-2.68%) | 74,211 |
| 18 Jan 2019 | INR | 237.75 | 237.75 | 231 | 233.2 | 233.2 | -4.35 (-1.83%) | 346,692 |
| 17 Jan 2019 | INR | 237.75 | 240.1 | 234.65 | 237.55 | 237.55 | +0.6 (+0.25%) | 62,136 |
| 16 Jan 2019 | INR | 238.65 | 241.45 | 235.9 | 236.95 | 236.95 | -1.65 (-0.69%) | 80,336 |
| 15 Jan 2019 | INR | 231.3 | 242 | 231.3 | 238.6 | 238.6 | +4.9 (+2.10%) | 133,517 |
| 14 Jan 2019 | INR | 242 | 244 | 232.5 | 233.7 | 233.7 | -7.95 (-3.29%) | 315,042 |
| 11 Jan 2019 | INR | 238.25 | 243.9 | 236.5 | 241.65 | 241.65 | +1.25 (+0.52%) | 2,146,711 |
| 10 Jan 2019 | INR | 234.8 | 244.45 | 233.45 | 240.4 | 240.4 | +6.1 (+2.60%) | 1,437,113 |
| 9 Jan 2019 | INR | 256.5 | 259.9 | 228.4 | 234.3 | 234.3 | -21.7 (-8.48%) | 4,054,951 |
| 8 Jan 2019 | INR | 276 | 283 | 253.05 | 256 | 256 | -50.2 (-16.39%) | 1,505,598 |
| 7 Jan 2019 | INR | 323 | 329 | 303.65 | 306.2 | 306.2 | -12.3 (-3.86%) | 81,634 |
| 4 Jan 2019 | INR | 322 | 324.35 | 316.05 | 318.5 | 318.5 | -2.75 (-0.86%) | 21,343 |
| 3 Jan 2019 | INR | 324 | 324 | 320 | 321.25 | 321.25 | +1.65 (+0.52%) | 12,637 |
| 2 Jan 2019 | INR | 321 | 322.2 | 315.25 | 319.6 | 319.6 | -2.5 (-0.78%) | 17,988 |
| 1 Jan 2019 | INR | 317.45 | 326.55 | 315.8 | 322.1 | 322.1 | +5.6 (+1.77%) | 28,939 |
| 31 Dec 2018 | INR | 314 | 319 | 310.65 | 316.5 | 316.5 | +3.9 (+1.25%) | 28,434 |
| 28 Dec 2018 | INR | 312.5 | 315.9 | 309.9 | 312.6 | 312.6 | +0.25 (+0.08%) | 25,825 |
| 27 Dec 2018 | INR | 314 | 317.35 | 309.6 | 312.35 | 312.35 | +4.45 (+1.45%) | 31,457 |
| 26 Dec 2018 | INR | 315.9 | 315.9 | 295.2 | 307.9 | 307.9 | -9.15 (-2.89%) | 77,348 |
| 24 Dec 2018 | INR | 330.05 | 333.05 | 312 | 317.05 | 317.05 | -12.45 (-3.78%) | 62,814 |
| 21 Dec 2018 | INR | 319.95 | 334.65 | 318.8 | 329.5 | 329.5 | +12.7 (+4.01%) | 173,957 |
| 20 Dec 2018 | INR | 298.5 | 318.95 | 298.5 | 316.8 | 316.8 | +15.3 (+5.07%) | 132,277 |
| 19 Dec 2018 | INR | 299.9 | 304.5 | 296.5 | 301.5 | 301.5 | +2.3 (+0.77%) | 26,092 |
| 18 Dec 2018 | INR | 302.55 | 305 | 295.6 | 299.2 | 299.2 | -4.8 (-1.58%) | 34,156 |
| 17 Dec 2018 | INR | 301 | 307.35 | 301 | 304 | 304 | +3.65 (+1.22%) | 26,163 |
| 14 Dec 2018 | INR | 293.55 | 304.25 | 293.55 | 300.35 | 300.35 | +4.65 (+1.57%) | 14,101 |
| 13 Dec 2018 | INR | 300 | 306 | 293.1 | 295.7 | 295.7 | +0.65 (+0.22%) | 40,753 |
