| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 560.05 | 560.05 | 550.1 | 550.95 | 550.95 | -11.65 (-2.07%) | 632 |
| 25 Jan 2019 | INR | 593.95 | 612 | 553.3 | 562.6 | 562.6 | -27.4 (-4.64%) | 3,183 |
| 24 Jan 2019 | INR | 573.7 | 590 | 563.1 | 590 | 590 | +31.6 (+5.66%) | 3,193 |
| 23 Jan 2019 | INR | 562.5 | 570.35 | 557.5 | 558.4 | 558.4 | -7.8 (-1.38%) | 299 |
| 22 Jan 2019 | INR | 565.6 | 566.2 | 565.6 | 566.2 | 566.2 | +0.7 (+0.12%) | 75 |
| 21 Jan 2019 | INR | 565.5 | 565.5 | 565.5 | 565.5 | 565.5 | -14.5 (-2.50%) | 12 |
| 18 Jan 2019 | INR | 580 | 580 | 580 | 580 | 580 | +5 (+0.87%) | 15 |
| 17 Jan 2019 | INR | 575.5 | 579 | 575 | 575 | 575 | -4.1 (-0.71%) | 62 |
| 16 Jan 2019 | INR | 583.9 | 584 | 579.1 | 579.1 | 579.1 | +5.1 (+0.89%) | 29 |
| 15 Jan 2019 | INR | 573.5 | 587.8 | 573.5 | 574 | 574 | -16 (-2.71%) | 40 |
| 14 Jan 2019 | INR | 574.2 | 607.4 | 574.2 | 590 | 590 | +2.75 (+0.47%) | 29 |
| 11 Jan 2019 | INR | 587.5 | 592 | 581.3 | 587.25 | 587.25 | +1.25 (+0.21%) | 49 |
| 10 Jan 2019 | INR | 593.65 | 593.65 | 571.15 | 586 | 586 | +13.8 (+2.41%) | 78 |
| 9 Jan 2019 | INR | 577.15 | 584.45 | 568 | 572.2 | 572.2 | -7.35 (-1.27%) | 1,333 |
| 8 Jan 2019 | INR | 589.9 | 592.5 | 579.5 | 579.55 | 579.55 | +3.15 (+0.55%) | 114 |
| 7 Jan 2019 | INR | 577 | 577 | 576.05 | 576.4 | 576.4 | -4.55 (-0.78%) | 40 |
| 4 Jan 2019 | INR | 593.85 | 593.85 | 574.05 | 580.95 | 580.95 | +0.95 (+0.16%) | 241 |
| 3 Jan 2019 | INR | 581.1 | 581.1 | 580 | 580 | 580 | -5 (-0.85%) | 105 |
| 2 Jan 2019 | INR | 575.5 | 598 | 575.5 | 585 | 585 | -6 (-1.02%) | 314 |
| 1 Jan 2019 | INR | 585 | 592.25 | 583.75 | 591 | 591 | +6 (+1.03%) | 227 |
| 31 Dec 2018 | INR | 590 | 590 | 578.1 | 585 | 585 | +3.55 (+0.61%) | 130 |
| 28 Dec 2018 | INR | 574.6 | 587.55 | 562.3 | 581.45 | 581.45 | +11.9 (+2.09%) | 3,044 |
| 27 Dec 2018 | INR | 599 | 599 | 561.8 | 569.55 | 569.55 | -23.9 (-4.03%) | 2,082 |
| 26 Dec 2018 | INR | 622.5 | 622.5 | 590 | 593.45 | 593.45 | -19.65 (-3.21%) | 1,333 |
| 24 Dec 2018 | INR | 621.15 | 623.15 | 610.1 | 613.1 | 613.1 | -21.85 (-3.44%) | 109 |
| 21 Dec 2018 | INR | 634.95 | 634.95 | 634.95 | 634.95 | 634.95 | 0.0 (0.0%) | 0 |
| 20 Dec 2018 | INR | 631.7 | 634.95 | 630 | 634.95 | 634.95 | -0.95 (-0.15%) | 24 |
| 19 Dec 2018 | INR | 635.9 | 635.9 | 635 | 635.9 | 635.9 | +2.9 (+0.46%) | 229 |
| 18 Dec 2018 | INR | 634 | 634 | 625 | 633 | 633 | -1.75 (-0.28%) | 635 |
| 17 Dec 2018 | INR | 628.6 | 635 | 628.6 | 634.75 | 634.75 | -9.25 (-1.44%) | 499 |
