| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 284.4 | 284.4 | 260.05 | 261.05 | 261.05 | -22.15 (-7.82%) | 343,037 |
| 25 Jan 2019 | INR | 292.1 | 296 | 281.3 | 283.2 | 283.2 | -6.9 (-2.38%) | 216,981 |
| 24 Jan 2019 | INR | 294 | 299.1 | 288 | 290.1 | 290.1 | -3.3 (-1.12%) | 440,954 |
| 23 Jan 2019 | INR | 297 | 299.85 | 290.65 | 293.4 | 293.4 | -2.1 (-0.71%) | 141,883 |
| 22 Jan 2019 | INR | 298.5 | 301.55 | 294.3 | 295.5 | 295.5 | -1.55 (-0.52%) | 208,818 |
| 21 Jan 2019 | INR | 292.1 | 298 | 291.55 | 297.05 | 297.05 | +5.9 (+2.03%) | 176,713 |
| 18 Jan 2019 | INR | 292 | 298 | 289.2 | 291.15 | 291.15 | +2.1 (+0.73%) | 205,709 |
| 17 Jan 2019 | INR | 288.55 | 292.5 | 283.8 | 289.05 | 289.05 | +2.25 (+0.78%) | 112,608 |
| 16 Jan 2019 | INR | 292.05 | 294.1 | 285.95 | 286.8 | 286.8 | -4.35 (-1.49%) | 146,429 |
| 15 Jan 2019 | INR | 290 | 294.1 | 289.4 | 291.15 | 291.15 | +1.1 (+0.38%) | 68,800 |
| 14 Jan 2019 | INR | 294.8 | 294.8 | 288.5 | 290.05 | 290.05 | -2.45 (-0.84%) | 163,606 |
| 11 Jan 2019 | INR | 291 | 294.65 | 291 | 292.5 | 292.5 | +1.8 (+0.62%) | 106,882 |
| 10 Jan 2019 | INR | 289.5 | 294.8 | 286 | 290.7 | 290.7 | +3.1 (+1.08%) | 237,984 |
| 9 Jan 2019 | INR | 289.5 | 289.65 | 285.75 | 287.6 | 287.6 | +2.55 (+0.89%) | 101,094 |
| 8 Jan 2019 | INR | 287 | 290.5 | 282.6 | 285.05 | 285.05 | +0.2 (+0.07%) | 88,280 |
| 7 Jan 2019 | INR | 289.05 | 293.35 | 284.4 | 284.85 | 284.85 | -1.35 (-0.47%) | 105,233 |
| 4 Jan 2019 | INR | 292 | 294 | 285.2 | 286.2 | 286.2 | -5.25 (-1.80%) | 133,564 |
| 3 Jan 2019 | INR | 293.5 | 296.9 | 289.3 | 291.45 | 291.45 | -2.5 (-0.85%) | 113,451 |
| 2 Jan 2019 | INR | 295.9 | 299.8 | 292 | 293.95 | 293.95 | -2.15 (-0.73%) | 139,424 |
| 1 Jan 2019 | INR | 295.2 | 300.7 | 292 | 296.1 | 296.1 | +2.7 (+0.92%) | 164,611 |
| 31 Dec 2018 | INR | 291.4 | 296.4 | 290.7 | 293.4 | 293.4 | +4.4 (+1.52%) | 151,932 |
| 28 Dec 2018 | INR | 287 | 293.6 | 286 | 289 | 289 | +4.75 (+1.67%) | 164,755 |
| 27 Dec 2018 | INR | 291.8 | 291.8 | 283 | 284.25 | 284.25 | -0.05 (-0.02%) | 138,598 |
| 26 Dec 2018 | INR | 284.5 | 288.75 | 277.4 | 284.3 | 284.3 | -0.1 (-0.04%) | 207,820 |
| 24 Dec 2018 | INR | 287.8 | 291.3 | 282.6 | 284.4 | 284.4 | -2.1 (-0.73%) | 182,668 |
| 21 Dec 2018 | INR | 299.95 | 299.95 | 285.1 | 286.5 | 286.5 | -11.05 (-3.71%) | 273,660 |
| 20 Dec 2018 | INR | 301 | 304.9 | 296.5 | 297.55 | 297.55 | -2.95 (-0.98%) | 156,469 |
| 19 Dec 2018 | INR | 302.1 | 307.8 | 298.6 | 300.5 | 300.5 | +1.25 (+0.42%) | 357,863 |
| 18 Dec 2018 | INR | 287 | 306.7 | 287 | 299.25 | 299.25 | +12.15 (+4.23%) | 710,139 |
| 17 Dec 2018 | INR | 292 | 292.5 | 285.9 | 287.1 | 287.1 | -1.85 (-0.64%) | 118,411 |
