| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 550 | 550 | 521.85 | 534.85 | 534.85 | -16.85 (-3.05%) | 1,176 |
| 25 Jan 2019 | INR | 551.3 | 575 | 549 | 551.7 | 551.7 | -4.8 (-0.86%) | 2,510 |
| 24 Jan 2019 | INR | 559.8 | 560.3 | 546.6 | 556.5 | 556.5 | -6.45 (-1.15%) | 904 |
| 23 Jan 2019 | INR | 567.65 | 567.65 | 559.4 | 562.95 | 562.95 | +2.35 (+0.42%) | 111 |
| 22 Jan 2019 | INR | 564.05 | 566 | 552.8 | 560.6 | 560.6 | -3.5 (-0.62%) | 1,593 |
| 21 Jan 2019 | INR | 572.95 | 580 | 555.6 | 564.1 | 564.1 | -14.1 (-2.44%) | 1,865 |
| 18 Jan 2019 | INR | 576 | 597.4 | 576 | 578.2 | 578.2 | -1.35 (-0.23%) | 837 |
| 17 Jan 2019 | INR | 579 | 596.3 | 575 | 579.55 | 579.55 | +3.95 (+0.69%) | 2,875 |
| 16 Jan 2019 | INR | 580.4 | 593 | 575 | 575.6 | 575.6 | -5 (-0.86%) | 9,565 |
| 15 Jan 2019 | INR | 595.05 | 598 | 578.05 | 580.6 | 580.6 | -17.7 (-2.96%) | 1,325 |
| 14 Jan 2019 | INR | 599.9 | 601 | 595.1 | 598.3 | 598.3 | +5.5 (+0.93%) | 791 |
| 11 Jan 2019 | INR | 587 | 599.75 | 587 | 592.8 | 592.8 | +3.75 (+0.64%) | 999 |
| 10 Jan 2019 | INR | 590 | 608 | 588 | 589.05 | 589.05 | -2.35 (-0.40%) | 2,405 |
| 9 Jan 2019 | INR | 593 | 593 | 585.65 | 591.4 | 591.4 | -9 (-1.50%) | 116 |
| 8 Jan 2019 | INR | 589 | 604.85 | 581.4 | 600.4 | 600.4 | +12.75 (+2.17%) | 1,236 |
| 7 Jan 2019 | INR | 587.25 | 601.8 | 587.2 | 587.65 | 587.65 | -6.45 (-1.09%) | 813 |
| 4 Jan 2019 | INR | 599 | 603.5 | 585 | 594.1 | 594.1 | -4.9 (-0.82%) | 1,067 |
| 3 Jan 2019 | INR | 605.1 | 613.25 | 594.9 | 599 | 599 | -5.9 (-0.98%) | 732 |
| 2 Jan 2019 | INR | 611.55 | 624.95 | 601.75 | 604.9 | 604.9 | -4.7 (-0.77%) | 2,130 |
| 1 Jan 2019 | INR | 582.1 | 615.85 | 576.15 | 609.6 | 609.6 | +27.55 (+4.73%) | 5,314 |
| 31 Dec 2018 | INR | 568.85 | 585 | 568.85 | 582.05 | 582.05 | +20.45 (+3.64%) | 711 |
| 28 Dec 2018 | INR | 559.9 | 570 | 556 | 561.6 | 561.6 | +1.85 (+0.33%) | 336 |
| 27 Dec 2018 | INR | 542.25 | 562.45 | 542.25 | 559.75 | 559.75 | +9.6 (+1.74%) | 1,000 |
| 26 Dec 2018 | INR | 547.55 | 562.45 | 531 | 550.15 | 550.15 | +0.4 (+0.07%) | 2,153 |
| 24 Dec 2018 | INR | 571.75 | 573.35 | 547.55 | 549.75 | 549.75 | -15.8 (-2.79%) | 1,798 |
| 21 Dec 2018 | INR | 581 | 581.15 | 562.6 | 565.55 | 565.55 | -19.65 (-3.36%) | 4,151 |
| 20 Dec 2018 | INR | 575.05 | 589.6 | 575 | 585.2 | 585.2 | +4.2 (+0.72%) | 1,399 |
| 19 Dec 2018 | INR | 582 | 586 | 572.25 | 581 | 581 | -2.8 (-0.48%) | 303 |
| 18 Dec 2018 | INR | 584.9 | 592.45 | 570.05 | 583.8 | 583.8 | +2.05 (+0.35%) | 2,361 |
| 17 Dec 2018 | INR | 571.7 | 587 | 571.7 | 581.75 | 581.75 | +2.9 (+0.50%) | 718 |
