| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 477 | 479.75 | 470.25 | 470.75 | 470.75 | -14.85 (-3.06%) | 2,255 |
| 25 Jan 2019 | INR | 497.3 | 500 | 485 | 485.6 | 485.6 | -6.1 (-1.24%) | 695 |
| 24 Jan 2019 | INR | 485.05 | 497.2 | 484.5 | 491.7 | 491.7 | +0.9 (+0.18%) | 467 |
| 23 Jan 2019 | INR | 492.45 | 492.85 | 489.05 | 490.8 | 490.8 | -2.3 (-0.47%) | 650 |
| 22 Jan 2019 | INR | 500.25 | 500.25 | 490.1 | 493.1 | 493.1 | -7.1 (-1.42%) | 987 |
| 21 Jan 2019 | INR | 508 | 508 | 497.35 | 500.2 | 500.2 | -9.85 (-1.93%) | 659 |
| 18 Jan 2019 | INR | 510 | 510.95 | 507.85 | 510.05 | 510.05 | -0.85 (-0.17%) | 208 |
| 17 Jan 2019 | INR | 510.05 | 512.25 | 510.05 | 510.9 | 510.9 | -0.8 (-0.16%) | 913 |
| 16 Jan 2019 | INR | 516.9 | 516.9 | 508.4 | 511.7 | 511.7 | -0.6 (-0.12%) | 1,994 |
| 15 Jan 2019 | INR | 510.8 | 514.95 | 508.35 | 512.3 | 512.3 | +9.15 (+1.82%) | 1,352 |
| 14 Jan 2019 | INR | 509.55 | 509.55 | 502.3 | 503.15 | 503.15 | -5.85 (-1.15%) | 1,683 |
| 11 Jan 2019 | INR | 509.4 | 514.45 | 505.35 | 509 | 509 | +6.2 (+1.23%) | 1,943 |
| 10 Jan 2019 | INR | 515.05 | 520 | 500.55 | 502.8 | 502.8 | -0.05 (-0.01%) | 2,042 |
| 9 Jan 2019 | INR | 515.05 | 518.45 | 500 | 502.85 | 502.85 | -12.95 (-2.51%) | 2,964 |
| 8 Jan 2019 | INR | 516.25 | 517.9 | 514 | 515.8 | 515.8 | -3.15 (-0.61%) | 300 |
| 7 Jan 2019 | INR | 520 | 520.2 | 518 | 518.95 | 518.95 | +4.95 (+0.96%) | 1,412 |
| 4 Jan 2019 | INR | 509.95 | 515.8 | 507.9 | 514 | 514 | +7.8 (+1.54%) | 735 |
| 3 Jan 2019 | INR | 519.3 | 519.3 | 500 | 506.2 | 506.2 | -10.55 (-2.04%) | 1,249 |
| 2 Jan 2019 | INR | 523.85 | 523.85 | 515.9 | 516.75 | 516.75 | -9.85 (-1.87%) | 264 |
| 1 Jan 2019 | INR | 525.15 | 529.25 | 524.05 | 526.6 | 526.6 | +2.1 (+0.40%) | 1,022 |
| 31 Dec 2018 | INR | 515.6 | 530.15 | 514.4 | 524.5 | 524.5 | +9.1 (+1.77%) | 2,753 |
| 28 Dec 2018 | INR | 519.5 | 519.5 | 513.9 | 515.4 | 515.4 | -0.9 (-0.17%) | 154 |
| 27 Dec 2018 | INR | 520.7 | 522.5 | 515 | 516.3 | 516.3 | -3 (-0.58%) | 640 |
| 26 Dec 2018 | INR | 524.9 | 524.9 | 515.15 | 519.3 | 519.3 | -4.95 (-0.94%) | 1,515 |
| 24 Dec 2018 | INR | 528.25 | 528.25 | 520 | 524.25 | 524.25 | +0.45 (+0.09%) | 2,487 |
| 21 Dec 2018 | INR | 532.25 | 533.2 | 517.05 | 523.8 | 523.8 | -7.25 (-1.37%) | 1,680 |
| 20 Dec 2018 | INR | 533 | 539.7 | 526.55 | 531.05 | 531.05 | -2.75 (-0.52%) | 3,233 |
| 19 Dec 2018 | INR | 532 | 539 | 532 | 533.8 | 533.8 | +6.55 (+1.24%) | 3,403 |
| 18 Dec 2018 | INR | 525.8 | 531.2 | 523 | 527.25 | 527.25 | -0.65 (-0.12%) | 1,470 |
| 17 Dec 2018 | INR | 528.3 | 534.8 | 517.55 | 527.9 | 527.9 | -1.05 (-0.20%) | 7,310 |
