| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 234.3 | 234.3 | 227.7 | 228.25 | 228.25 | -3.5 (-1.51%) | 4,317 |
| 25 Jan 2019 | INR | 240.35 | 242.35 | 230.5 | 231.75 | 231.75 | -3.5 (-1.49%) | 3,174 |
| 24 Jan 2019 | INR | 246.3 | 248.05 | 233.2 | 235.25 | 235.25 | -12.65 (-5.10%) | 7,592 |
| 23 Jan 2019 | INR | 249.45 | 252.5 | 246.3 | 247.9 | 247.9 | -3.25 (-1.29%) | 995 |
| 22 Jan 2019 | INR | 256.95 | 257.35 | 248.7 | 251.15 | 251.15 | -5.05 (-1.97%) | 5,951 |
| 21 Jan 2019 | INR | 263 | 263.8 | 254.15 | 256.2 | 256.2 | -8.35 (-3.16%) | 2,600 |
| 18 Jan 2019 | INR | 266.95 | 273 | 263.25 | 264.55 | 264.55 | +0.9 (+0.34%) | 36,003 |
| 17 Jan 2019 | INR | 267.95 | 268.4 | 261.9 | 263.65 | 263.65 | +0.2 (+0.08%) | 1,081,611 |
| 16 Jan 2019 | INR | 264.95 | 267.85 | 261.75 | 263.45 | 263.45 | -1.1 (-0.42%) | 2,866 |
| 15 Jan 2019 | INR | 264.35 | 268.5 | 264 | 264.55 | 264.55 | +0.3 (+0.11%) | 3,421 |
| 14 Jan 2019 | INR | 265.95 | 265.95 | 264.1 | 264.25 | 264.25 | +1.1 (+0.42%) | 1,730 |
| 11 Jan 2019 | INR | 265.1 | 266 | 261.6 | 263.15 | 263.15 | -1.3 (-0.49%) | 2,193 |
| 10 Jan 2019 | INR | 263.1 | 272.75 | 261.65 | 264.45 | 264.45 | +1.2 (+0.46%) | 17,141 |
| 9 Jan 2019 | INR | 267.8 | 270 | 261.3 | 263.25 | 263.25 | -3.15 (-1.18%) | 8,390 |
| 8 Jan 2019 | INR | 257.55 | 269.55 | 253 | 266.4 | 266.4 | +12.25 (+4.82%) | 10,915 |
| 7 Jan 2019 | INR | 258 | 261.3 | 251 | 254.15 | 254.15 | -4 (-1.55%) | 6,615 |
| 4 Jan 2019 | INR | 255.6 | 259 | 254.1 | 258.15 | 258.15 | +2.8 (+1.10%) | 2,453 |
| 3 Jan 2019 | INR | 260.25 | 263 | 253.5 | 255.35 | 255.35 | -2.85 (-1.10%) | 3,349 |
| 2 Jan 2019 | INR | 261 | 264.85 | 256.2 | 258.2 | 258.2 | -5 (-1.90%) | 2,525 |
| 1 Jan 2019 | INR | 263.9 | 267 | 260 | 263.2 | 263.2 | +1.55 (+0.59%) | 12,256 |
| 31 Dec 2018 | INR | 257 | 266 | 256.5 | 261.65 | 261.65 | +4.65 (+1.81%) | 10,241 |
| 28 Dec 2018 | INR | 254.2 | 261 | 254.2 | 257 | 257 | +3.35 (+1.32%) | 4,009 |
| 27 Dec 2018 | INR | 257.1 | 258.7 | 251.6 | 253.65 | 253.65 | -0.3 (-0.12%) | 7,203 |
| 26 Dec 2018 | INR | 252.2 | 255 | 248.05 | 253.95 | 253.95 | -0.35 (-0.14%) | 11,950 |
| 24 Dec 2018 | INR | 255.75 | 261.85 | 252.55 | 254.3 | 254.3 | -5.15 (-1.98%) | 9,205 |
| 21 Dec 2018 | INR | 261.95 | 261.95 | 255.1 | 259.45 | 259.45 | +1.05 (+0.41%) | 25,540 |
| 20 Dec 2018 | INR | 253.85 | 261 | 253.85 | 258.4 | 258.4 | +3.3 (+1.29%) | 10,840 |
| 19 Dec 2018 | INR | 246.95 | 259 | 246.95 | 255.1 | 255.1 | +8 (+3.24%) | 24,480 |
| 18 Dec 2018 | INR | 242 | 247.9 | 241.35 | 247.1 | 247.1 | +5.1 (+2.11%) | 3,197 |
| 17 Dec 2018 | INR | 243.35 | 244 | 240.95 | 242 | 242 | +0.35 (+0.14%) | 1,888 |
