| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 502.25 | 502.25 | 477.15 | 477.15 | 477.15 | -25.1 (-5.00%) | 15,100 |
| 25 Jan 2019 | INR | 523.1 | 536.95 | 502.25 | 502.25 | 502.25 | -26.4 (-4.99%) | 41,902 |
| 24 Jan 2019 | INR | 564 | 571 | 526.85 | 528.65 | 528.65 | -25.9 (-4.67%) | 34,873 |
| 23 Jan 2019 | INR | 571.95 | 573.85 | 550.05 | 554.55 | 554.55 | -11.25 (-1.99%) | 23,245 |
| 22 Jan 2019 | INR | 576.7 | 576.7 | 528.1 | 565.8 | 565.8 | +16.55 (+3.01%) | 137,199 |
| 21 Jan 2019 | INR | 549.25 | 549.25 | 549.25 | 549.25 | 549.25 | +26.15 (+5.00%) | 11,066 |
| 18 Jan 2019 | INR | 523.1 | 523.1 | 523.1 | 523.1 | 523.1 | +24.9 (+5.00%) | 5,327 |
| 17 Jan 2019 | INR | 479.95 | 498.6 | 469.2 | 498.2 | 498.2 | +23.3 (+4.91%) | 67,009 |
| 16 Jan 2019 | INR | 489.95 | 494 | 471 | 474.9 | 474.9 | -20.45 (-4.13%) | 28,084 |
| 15 Jan 2019 | INR | 524.5 | 524.5 | 495.35 | 495.35 | 495.35 | -26.05 (-5.00%) | 19,777 |
| 14 Jan 2019 | INR | 524.7 | 527.5 | 505 | 521.4 | 521.4 | +3.95 (+0.76%) | 33,674 |
| 11 Jan 2019 | INR | 498 | 521 | 491 | 517.45 | 517.45 | +20.9 (+4.21%) | 53,669 |
| 10 Jan 2019 | INR | 476 | 498.4 | 476 | 496.55 | 496.55 | +21.85 (+4.60%) | 24,771 |
| 9 Jan 2019 | INR | 470 | 477.5 | 462.1 | 474.7 | 474.7 | +14.2 (+3.08%) | 15,179 |
| 8 Jan 2019 | INR | 497.5 | 497.5 | 458.3 | 460.5 | 460.5 | -14.2 (-2.99%) | 14,768 |
| 7 Jan 2019 | INR | 468.95 | 474.7 | 468.95 | 474.7 | 474.7 | +22.6 (+5.00%) | 6,630 |
| 4 Jan 2019 | INR | 464 | 464 | 448 | 452.1 | 452.1 | +1.1 (+0.24%) | 3,139 |
| 3 Jan 2019 | INR | 474.9 | 474.9 | 445 | 451 | 451 | -8.05 (-1.75%) | 5,449 |
| 2 Jan 2019 | INR | 465.1 | 465.1 | 455 | 459.05 | 459.05 | -6.85 (-1.47%) | 2,776 |
| 1 Jan 2019 | INR | 468 | 468.1 | 460.8 | 465.9 | 465.9 | -5.7 (-1.21%) | 1,262 |
| 31 Dec 2018 | INR | 460.05 | 475 | 460.05 | 471.6 | 471.6 | +7.8 (+1.68%) | 8,708 |
| 28 Dec 2018 | INR | 456.05 | 468 | 451.6 | 463.8 | 463.8 | +12.55 (+2.78%) | 5,149 |
| 27 Dec 2018 | INR | 466 | 471.4 | 446.35 | 451.25 | 451.25 | -9.2 (-2.00%) | 6,053 |
| 26 Dec 2018 | INR | 445.05 | 466 | 431 | 460.45 | 460.45 | +12 (+2.68%) | 5,773 |
| 24 Dec 2018 | INR | 450 | 469.8 | 443 | 448.45 | 448.45 | -7.65 (-1.68%) | 3,901 |
| 21 Dec 2018 | INR | 474.9 | 478 | 453.25 | 456.1 | 456.1 | -21 (-4.40%) | 10,240 |
| 20 Dec 2018 | INR | 470.35 | 486.95 | 470.35 | 477.1 | 477.1 | -5.25 (-1.09%) | 7,626 |
| 19 Dec 2018 | INR | 500 | 500 | 475.25 | 482.35 | 482.35 | -6.65 (-1.36%) | 4,685 |
| 18 Dec 2018 | INR | 476 | 498.7 | 470.15 | 489 | 489 | +8.4 (+1.75%) | 16,477 |
| 17 Dec 2018 | INR | 475.95 | 482 | 460 | 480.6 | 480.6 | +12.2 (+2.60%) | 7,993 |
