| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 755.8 | 755.8 | 712.05 | 722.1 | 722.1 | -32.3 (-4.28%) | 5,458 |
| 25 Jan 2019 | INR | 767.95 | 767.95 | 745 | 754.4 | 754.4 | -1.5 (-0.20%) | 2,040 |
| 24 Jan 2019 | INR | 768.05 | 776.8 | 752 | 755.9 | 755.9 | -6.95 (-0.91%) | 1,187 |
| 23 Jan 2019 | INR | 760 | 768 | 749.5 | 762.85 | 762.85 | -3.45 (-0.45%) | 3,638 |
| 22 Jan 2019 | INR | 766.2 | 771.95 | 755.3 | 766.3 | 766.3 | +3.35 (+0.44%) | 2,243 |
| 21 Jan 2019 | INR | 776 | 780.4 | 755.1 | 762.95 | 762.95 | -12.1 (-1.56%) | 3,271 |
| 18 Jan 2019 | INR | 797.95 | 797.95 | 762.3 | 775.05 | 775.05 | -3.25 (-0.42%) | 3,955 |
| 17 Jan 2019 | INR | 777 | 809 | 772 | 778.3 | 778.3 | -14.35 (-1.81%) | 8,133 |
| 16 Jan 2019 | INR | 790.05 | 800.1 | 785 | 792.65 | 792.65 | +3.5 (+0.44%) | 3,038 |
| 15 Jan 2019 | INR | 797.55 | 804.25 | 766 | 789.15 | 789.15 | -9.5 (-1.19%) | 7,029 |
| 14 Jan 2019 | INR | 799.95 | 806.05 | 779.95 | 798.65 | 798.65 | +6.15 (+0.78%) | 5,961 |
| 11 Jan 2019 | INR | 802.1 | 815 | 790 | 792.5 | 792.5 | -13.45 (-1.67%) | 1,977 |
| 10 Jan 2019 | INR | 819 | 819 | 791 | 805.95 | 805.95 | +7 (+0.88%) | 4,131 |
| 9 Jan 2019 | INR | 792.05 | 820.2 | 790 | 798.95 | 798.95 | -9.45 (-1.17%) | 4,493 |
| 8 Jan 2019 | INR | 783.6 | 812.1 | 783.6 | 808.4 | 808.4 | +9.5 (+1.19%) | 5,848 |
| 7 Jan 2019 | INR | 790 | 805 | 776 | 798.9 | 798.9 | +23.6 (+3.04%) | 7,749 |
| 4 Jan 2019 | INR | 799.9 | 799.9 | 774.55 | 775.3 | 775.3 | -17.55 (-2.21%) | 3,911 |
| 3 Jan 2019 | INR | 805 | 810 | 790 | 792.85 | 792.85 | -5.65 (-0.71%) | 1,206 |
| 2 Jan 2019 | INR | 778.5 | 811.1 | 778.5 | 798.5 | 798.5 | +8.05 (+1.02%) | 8,587 |
| 1 Jan 2019 | INR | 809.9 | 809.9 | 779.9 | 790.45 | 790.45 | -1.45 (-0.18%) | 1,136 |
| 31 Dec 2018 | INR | 784.9 | 809 | 767.2 | 791.9 | 791.9 | +24.7 (+3.22%) | 5,890 |
| 28 Dec 2018 | INR | 755 | 780 | 736 | 767.2 | 767.2 | +16.4 (+2.18%) | 4,915 |
| 27 Dec 2018 | INR | 794.75 | 794.75 | 742.1 | 750.8 | 750.8 | -6.65 (-0.88%) | 4,744 |
| 26 Dec 2018 | INR | 780 | 800 | 753 | 757.45 | 757.45 | -19.55 (-2.52%) | 6,547 |
| 24 Dec 2018 | INR | 801 | 809 | 770 | 777 | 777 | -17.45 (-2.20%) | 4,683 |
| 21 Dec 2018 | INR | 824.95 | 829 | 791.05 | 794.45 | 794.45 | -18.1 (-2.23%) | 5,396 |
| 20 Dec 2018 | INR | 783.3 | 827 | 783 | 812.55 | 812.55 | +18.5 (+2.33%) | 6,431 |
| 19 Dec 2018 | INR | 790 | 809.95 | 781.65 | 794.05 | 794.05 | +2.4 (+0.30%) | 2,786 |
| 18 Dec 2018 | INR | 814 | 814 | 784.05 | 791.65 | 791.65 | -6.95 (-0.87%) | 9,130 |
| 17 Dec 2018 | INR | 775 | 814.95 | 770 | 798.6 | 798.6 | +18.35 (+2.35%) | 18,305 |
