| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 554.45 | 558.7 | 499.05 | 533.55 | 533.55 | -20.9 (-3.77%) | 82,466 |
| 25 Jan 2019 | INR | 571.1 | 580.3 | 550.4 | 554.45 | 554.45 | -18.4 (-3.21%) | 147,571 |
| 24 Jan 2019 | INR | 588.1 | 596 | 564.65 | 572.85 | 572.85 | -8.4 (-1.45%) | 325,191 |
| 23 Jan 2019 | INR | 600.55 | 608 | 576 | 581.25 | 581.25 | -17.95 (-3.00%) | 154,641 |
| 22 Jan 2019 | INR | 590.05 | 605.7 | 580.8 | 599.2 | 599.2 | +10.45 (+1.77%) | 105,433 |
| 21 Jan 2019 | INR | 597 | 597 | 583.8 | 588.75 | 588.75 | +4.15 (+0.71%) | 43,620 |
| 18 Jan 2019 | INR | 603.8 | 603.8 | 582.1 | 584.6 | 584.6 | -9.45 (-1.59%) | 46,498 |
| 17 Jan 2019 | INR | 595.2 | 600 | 591.35 | 594.05 | 594.05 | -0.95 (-0.16%) | 45,677 |
| 16 Jan 2019 | INR | 605 | 605.05 | 592.15 | 595 | 595 | -8.8 (-1.46%) | 52,778 |
| 15 Jan 2019 | INR | 599 | 607.35 | 597.15 | 603.8 | 603.8 | +6.95 (+1.16%) | 63,143 |
| 14 Jan 2019 | INR | 592 | 598.5 | 585.75 | 596.85 | 596.85 | +4.85 (+0.82%) | 47,712 |
| 11 Jan 2019 | INR | 600 | 600 | 585 | 592 | 592 | +5.85 (+1.00%) | 60,354 |
| 10 Jan 2019 | INR | 594.05 | 594.05 | 582.75 | 586.15 | 586.15 | -7.3 (-1.23%) | 72,067 |
| 9 Jan 2019 | INR | 604.35 | 604.35 | 590.55 | 593.45 | 593.45 | -6.75 (-1.12%) | 88,475 |
| 8 Jan 2019 | INR | 609 | 609.65 | 598.4 | 600.2 | 600.2 | -6.3 (-1.04%) | 53,955 |
| 7 Jan 2019 | INR | 608.5 | 619.65 | 604 | 606.5 | 606.5 | +0.7 (+0.12%) | 52,827 |
| 4 Jan 2019 | INR | 621.1 | 621.1 | 603 | 605.8 | 605.8 | -13.95 (-2.25%) | 68,335 |
| 3 Jan 2019 | INR | 615 | 625.5 | 615 | 619.75 | 619.75 | +0.55 (+0.09%) | 66,659 |
| 2 Jan 2019 | INR | 619 | 625.75 | 612.1 | 619.2 | 619.2 | -2.15 (-0.35%) | 136,166 |
| 1 Jan 2019 | INR | 638.7 | 638.7 | 618.6 | 621.35 | 621.35 | -13.45 (-2.12%) | 111,432 |
| 31 Dec 2018 | INR | 645 | 647 | 632 | 634.8 | 634.8 | -2.95 (-0.46%) | 103,189 |
| 28 Dec 2018 | INR | 638.7 | 640.45 | 634.65 | 637.75 | 637.75 | +8.15 (+1.29%) | 119,628 |
| 27 Dec 2018 | INR | 630.5 | 632.9 | 617.5 | 629.6 | 629.6 | +10.35 (+1.67%) | 95,991 |
| 26 Dec 2018 | INR | 609 | 622.7 | 588.3 | 619.25 | 619.25 | +10.2 (+1.67%) | 202,954 |
| 24 Dec 2018 | INR | 622.1 | 628.2 | 605.7 | 609.05 | 609.05 | -13 (-2.09%) | 56,918 |
| 21 Dec 2018 | INR | 648 | 648 | 618.55 | 622.05 | 622.05 | -15.8 (-2.48%) | 69,764 |
| 20 Dec 2018 | INR | 642.4 | 649.05 | 634 | 637.85 | 637.85 | -4.55 (-0.71%) | 49,955 |
| 19 Dec 2018 | INR | 654.4 | 666 | 632.1 | 642.4 | 642.4 | -1.85 (-0.29%) | 507,995 |
| 18 Dec 2018 | INR | 639 | 647.1 | 628.8 | 644.25 | 644.25 | +8.2 (+1.29%) | 96,915 |
| 17 Dec 2018 | INR | 629.9 | 641.9 | 625.1 | 636.05 | 636.05 | +7.9 (+1.26%) | 62,973 |
