| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 350 | 350 | 326.15 | 329.4 | 329.4 | -20 (-5.72%) | 52,449 |
| 25 Jan 2019 | INR | 358.05 | 364.85 | 346.15 | 349.4 | 349.4 | -9.3 (-2.59%) | 17,206 |
| 24 Jan 2019 | INR | 363.5 | 365.1 | 355.1 | 358.7 | 358.7 | -3.85 (-1.06%) | 11,838 |
| 23 Jan 2019 | INR | 367 | 372.8 | 360.25 | 362.55 | 362.55 | -5.25 (-1.43%) | 19,654 |
| 22 Jan 2019 | INR | 365.2 | 380 | 363.75 | 367.8 | 367.8 | -0.2 (-0.05%) | 24,945 |
| 21 Jan 2019 | INR | 373.05 | 375.55 | 365 | 368 | 368 | -7.15 (-1.91%) | 7,228 |
| 18 Jan 2019 | INR | 384 | 384 | 371.65 | 375.15 | 375.15 | -3.5 (-0.92%) | 13,529 |
| 17 Jan 2019 | INR | 383.2 | 387.15 | 377.1 | 378.65 | 378.65 | -4.5 (-1.17%) | 17,703 |
| 16 Jan 2019 | INR | 378.5 | 390.15 | 376.55 | 383.15 | 383.15 | +9.4 (+2.52%) | 27,546 |
| 15 Jan 2019 | INR | 367.1 | 377.65 | 367.1 | 373.75 | 373.75 | +1.35 (+0.36%) | 9,620 |
| 14 Jan 2019 | INR | 377 | 378.9 | 370.2 | 372.4 | 372.4 | -3.8 (-1.01%) | 12,908 |
| 11 Jan 2019 | INR | 379.15 | 382.8 | 370.05 | 376.2 | 376.2 | -2.25 (-0.59%) | 15,241 |
| 10 Jan 2019 | INR | 383.85 | 383.85 | 376.65 | 378.45 | 378.45 | -0.9 (-0.24%) | 14,083 |
| 9 Jan 2019 | INR | 386.75 | 387.05 | 377.45 | 379.35 | 379.35 | -3.5 (-0.91%) | 22,339 |
| 8 Jan 2019 | INR | 384.8 | 387.15 | 378.8 | 382.85 | 382.85 | 0.0 (0.0%) | 15,213 |
| 7 Jan 2019 | INR | 377.9 | 399 | 377.55 | 382.85 | 382.85 | +8.3 (+2.22%) | 20,763 |
| 4 Jan 2019 | INR | 381 | 382.05 | 373 | 374.55 | 374.55 | -4.8 (-1.27%) | 19,505 |
| 3 Jan 2019 | INR | 382.9 | 384.25 | 371 | 379.35 | 379.35 | +0.85 (+0.22%) | 13,934 |
| 2 Jan 2019 | INR | 385 | 386.95 | 376.65 | 378.5 | 378.5 | -10.5 (-2.70%) | 16,384 |
| 1 Jan 2019 | INR | 386.15 | 390.95 | 385.3 | 389 | 389 | +3.45 (+0.89%) | 11,863 |
| 31 Dec 2018 | INR | 392.9 | 394.55 | 383.9 | 385.55 | 385.55 | -2.45 (-0.63%) | 20,263 |
| 28 Dec 2018 | INR | 389.5 | 397.5 | 386 | 388 | 388 | +3.1 (+0.81%) | 43,105 |
| 27 Dec 2018 | INR | 386.5 | 396 | 382 | 384.9 | 384.9 | +7.4 (+1.96%) | 69,456 |
| 26 Dec 2018 | INR | 379 | 382.25 | 367.5 | 377.5 | 377.5 | -0.1 (-0.03%) | 43,566 |
| 24 Dec 2018 | INR | 398 | 398 | 375.55 | 377.6 | 377.6 | -13.3 (-3.40%) | 38,633 |
| 21 Dec 2018 | INR | 409.4 | 412.95 | 389.45 | 390.9 | 390.9 | -17.75 (-4.34%) | 78,372 |
| 20 Dec 2018 | INR | 418.5 | 418.5 | 407.45 | 408.65 | 408.65 | -5.65 (-1.36%) | 40,330 |
| 19 Dec 2018 | INR | 394 | 418.7 | 390 | 414.3 | 414.3 | +23.2 (+5.93%) | 147,594 |
| 18 Dec 2018 | INR | 386 | 400 | 381.1 | 391.1 | 391.1 | +5.7 (+1.48%) | 83,338 |
| 17 Dec 2018 | INR | 363 | 395.6 | 363 | 385.4 | 385.4 | +21.7 (+5.97%) | 189,692 |
