| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 347 | 347.05 | 316.35 | 323 | 323 | -27.45 (-7.83%) | 2,801 |
| 25 Jan 2019 | INR | 359.25 | 365.25 | 350 | 350.45 | 350.45 | -6.55 (-1.83%) | 511 |
| 24 Jan 2019 | INR | 361.2 | 364.75 | 355.25 | 357 | 357 | -4.15 (-1.15%) | 332 |
| 23 Jan 2019 | INR | 367.85 | 370.25 | 359.45 | 361.15 | 361.15 | -2.4 (-0.66%) | 472 |
| 22 Jan 2019 | INR | 369.8 | 370.95 | 360 | 363.55 | 363.55 | -7.65 (-2.06%) | 1,261 |
| 21 Jan 2019 | INR | 370.15 | 373.95 | 365.8 | 371.2 | 371.2 | -1.1 (-0.30%) | 684 |
| 18 Jan 2019 | INR | 381.55 | 381.55 | 372.05 | 372.3 | 372.3 | -9.25 (-2.42%) | 630 |
| 17 Jan 2019 | INR | 384.95 | 392 | 366 | 381.55 | 381.55 | -7.8 (-2.00%) | 1,010 |
| 16 Jan 2019 | INR | 381 | 400 | 381 | 389.35 | 389.35 | +9.8 (+2.58%) | 9,236 |
| 15 Jan 2019 | INR | 383.15 | 383.15 | 375.4 | 379.55 | 379.55 | -0.6 (-0.16%) | 539 |
| 14 Jan 2019 | INR | 384.6 | 389.75 | 379 | 380.15 | 380.15 | -14.65 (-3.71%) | 2,673 |
| 11 Jan 2019 | INR | 390 | 398 | 381.6 | 394.8 | 394.8 | -2.5 (-0.63%) | 16,330 |
| 10 Jan 2019 | INR | 386 | 413.85 | 386 | 397.3 | 397.3 | +29 (+7.87%) | 50,415 |
| 9 Jan 2019 | INR | 368.1 | 372.85 | 367.55 | 368.3 | 368.3 | +5.2 (+1.43%) | 573 |
| 8 Jan 2019 | INR | 365.2 | 374.85 | 360.4 | 363.1 | 363.1 | -3.45 (-0.94%) | 232 |
| 7 Jan 2019 | INR | 369.2 | 371.8 | 365.2 | 366.55 | 366.55 | -1.9 (-0.52%) | 100 |
| 4 Jan 2019 | INR | 365.85 | 371.7 | 365.4 | 368.45 | 368.45 | -2.95 (-0.79%) | 358 |
| 3 Jan 2019 | INR | 375.55 | 375.55 | 368.3 | 371.4 | 371.4 | -2.95 (-0.79%) | 318 |
| 2 Jan 2019 | INR | 381 | 383.25 | 366.2 | 374.35 | 374.35 | -7.2 (-1.89%) | 5,165 |
| 1 Jan 2019 | INR | 373.5 | 386.2 | 373.5 | 381.55 | 381.55 | +8.55 (+2.29%) | 2,229 |
| 31 Dec 2018 | INR | 372 | 376.75 | 367.6 | 373 | 373 | +2.1 (+0.57%) | 2,811 |
| 28 Dec 2018 | INR | 361.25 | 376.95 | 361.25 | 370.9 | 370.9 | +5 (+1.37%) | 1,484 |
| 27 Dec 2018 | INR | 367.45 | 376.8 | 364 | 365.9 | 365.9 | -4.05 (-1.09%) | 1,286 |
| 26 Dec 2018 | INR | 371 | 380.4 | 364 | 369.95 | 369.95 | -3.75 (-1.00%) | 2,110 |
| 24 Dec 2018 | INR | 381.15 | 384.5 | 372.05 | 373.7 | 373.7 | -14.2 (-3.66%) | 1,595 |
| 21 Dec 2018 | INR | 404.95 | 405 | 384.5 | 387.9 | 387.9 | -13.4 (-3.34%) | 2,139 |
| 20 Dec 2018 | INR | 406.55 | 410 | 396 | 401.3 | 401.3 | -8.45 (-2.06%) | 1,526 |
| 19 Dec 2018 | INR | 411 | 417 | 402.15 | 409.75 | 409.75 | -1.85 (-0.45%) | 6,422 |
| 18 Dec 2018 | INR | 384.4 | 424.95 | 384.4 | 411.6 | 411.6 | +34.35 (+9.11%) | 36,455 |
| 17 Dec 2018 | INR | 363.5 | 384.7 | 362 | 377.25 | 377.25 | +20.2 (+5.66%) | 3,402 |
