| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 481.25 | 481.25 | 429.65 | 444.95 | 444.95 | -33.7 (-7.04%) | 340,737 |
| 25 Jan 2019 | INR | 486.1 | 489.4 | 475.55 | 478.65 | 478.65 | -5.15 (-1.06%) | 87,145 |
| 24 Jan 2019 | INR | 493 | 496.8 | 480.1 | 483.8 | 483.8 | -9.05 (-1.84%) | 75,921 |
| 23 Jan 2019 | INR | 495.55 | 500.25 | 491 | 492.85 | 492.85 | -2.7 (-0.54%) | 68,067 |
| 22 Jan 2019 | INR | 495.9 | 497.25 | 488.75 | 495.55 | 495.55 | +1.8 (+0.36%) | 84,026 |
| 21 Jan 2019 | INR | 494.05 | 505.15 | 491.1 | 493.75 | 493.75 | +4.25 (+0.87%) | 157,125 |
| 18 Jan 2019 | INR | 503.1 | 503.45 | 486.45 | 489.5 | 489.5 | -11.85 (-2.36%) | 204,307 |
| 17 Jan 2019 | INR | 511.2 | 513.9 | 499 | 501.35 | 501.35 | -9.55 (-1.87%) | 94,300 |
| 16 Jan 2019 | INR | 512 | 516 | 508.5 | 510.9 | 510.9 | +1.5 (+0.29%) | 79,506 |
| 15 Jan 2019 | INR | 513.25 | 514.5 | 507 | 509.4 | 509.4 | +0.3 (+0.06%) | 84,768 |
| 14 Jan 2019 | INR | 515.9 | 519.3 | 507 | 509.1 | 509.1 | -5.55 (-1.08%) | 88,693 |
| 11 Jan 2019 | INR | 519.8 | 522.5 | 511.35 | 514.65 | 514.65 | -2.7 (-0.52%) | 73,319 |
| 10 Jan 2019 | INR | 510.55 | 520.2 | 507.05 | 517.35 | 517.35 | +7.55 (+1.48%) | 74,667 |
| 9 Jan 2019 | INR | 515 | 517.5 | 504.65 | 509.8 | 509.8 | -3.9 (-0.76%) | 93,507 |
| 8 Jan 2019 | INR | 510 | 515.55 | 508.2 | 513.7 | 513.7 | +7.2 (+1.42%) | 89,223 |
| 7 Jan 2019 | INR | 511.5 | 516.55 | 504.7 | 506.5 | 506.5 | -3 (-0.59%) | 96,243 |
| 4 Jan 2019 | INR | 510.8 | 512.4 | 501.1 | 509.5 | 509.5 | +1.85 (+0.36%) | 100,445 |
| 3 Jan 2019 | INR | 519.2 | 521.8 | 506 | 507.65 | 507.65 | -10.4 (-2.01%) | 72,255 |
| 2 Jan 2019 | INR | 528.8 | 532.5 | 513.15 | 518.05 | 518.05 | -10.8 (-2.04%) | 127,981 |
| 1 Jan 2019 | INR | 525 | 535.3 | 523 | 528.85 | 528.85 | +4.75 (+0.91%) | 112,808 |
| 31 Dec 2018 | INR | 520.65 | 526.4 | 513.45 | 524.1 | 524.1 | +6.05 (+1.17%) | 93,398 |
| 28 Dec 2018 | INR | 511 | 520 | 506.9 | 518.05 | 518.05 | +12.7 (+2.51%) | 117,860 |
| 27 Dec 2018 | INR | 509.95 | 512 | 502.8 | 505.35 | 505.35 | -0.15 (-0.03%) | 51,850 |
| 26 Dec 2018 | INR | 505 | 507.45 | 492.3 | 505.5 | 505.5 | -0.4 (-0.08%) | 107,143 |
| 24 Dec 2018 | INR | 505 | 519.6 | 502.95 | 505.9 | 505.9 | +1.25 (+0.25%) | 143,442 |
| 21 Dec 2018 | INR | 517 | 523.5 | 500 | 504.65 | 504.65 | -12.7 (-2.45%) | 98,855 |
| 20 Dec 2018 | INR | 522 | 528.5 | 513.5 | 517.35 | 517.35 | -2.55 (-0.49%) | 100,071 |
| 19 Dec 2018 | INR | 522.05 | 531 | 517.85 | 519.9 | 519.9 | +1.75 (+0.34%) | 98,278 |
| 18 Dec 2018 | INR | 523.95 | 524.8 | 515 | 518.15 | 518.15 | -8.6 (-1.63%) | 98,588 |
| 17 Dec 2018 | INR | 512 | 535.35 | 512 | 526.75 | 526.75 | +15.4 (+3.01%) | 166,404 |
