| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 426.9 | 426.9 | 413.45 | 417.55 | 417.55 | -2.8 (-0.67%) | 55,181 |
| 25 Jan 2019 | INR | 429 | 438.9 | 417 | 420.35 | 420.35 | -6.65 (-1.56%) | 85,068 |
| 24 Jan 2019 | INR | 421 | 431.8 | 417.8 | 427 | 427 | +5.85 (+1.39%) | 83,877 |
| 23 Jan 2019 | INR | 413 | 436.05 | 412.2 | 421.15 | 421.15 | +7.9 (+1.91%) | 304,083 |
| 22 Jan 2019 | INR | 401.25 | 415.7 | 401.25 | 413.25 | 413.25 | +15.25 (+3.83%) | 47,376 |
| 21 Jan 2019 | INR | 406.85 | 409.85 | 396 | 398 | 398 | -8.85 (-2.18%) | 47,576 |
| 18 Jan 2019 | INR | 412 | 413.85 | 401.9 | 406.85 | 406.85 | -5.75 (-1.39%) | 31,795 |
| 17 Jan 2019 | INR | 415.1 | 417.2 | 411.1 | 412.6 | 412.6 | -1.75 (-0.42%) | 18,553 |
| 16 Jan 2019 | INR | 417.5 | 420.25 | 411.9 | 414.35 | 414.35 | -3.65 (-0.87%) | 23,219 |
| 15 Jan 2019 | INR | 420.7 | 427.8 | 416.15 | 418 | 418 | -0.6 (-0.14%) | 73,507 |
| 14 Jan 2019 | INR | 414.1 | 425 | 411.6 | 418.6 | 418.6 | +4.5 (+1.09%) | 69,558 |
| 11 Jan 2019 | INR | 411.45 | 418 | 407.05 | 414.1 | 414.1 | +4.25 (+1.04%) | 64,249 |
| 10 Jan 2019 | INR | 411.05 | 413 | 408 | 409.85 | 409.85 | +0.65 (+0.16%) | 21,226 |
| 9 Jan 2019 | INR | 403.9 | 419.5 | 403.15 | 409.2 | 409.2 | +8.7 (+2.17%) | 121,235 |
| 8 Jan 2019 | INR | 397.1 | 402.45 | 396 | 400.5 | 400.5 | +5.75 (+1.46%) | 34,999 |
| 7 Jan 2019 | INR | 399.7 | 405 | 393.5 | 394.75 | 394.75 | +0.6 (+0.15%) | 27,435 |
| 4 Jan 2019 | INR | 398.05 | 401.6 | 387.7 | 394.15 | 394.15 | -6 (-1.50%) | 44,010 |
| 3 Jan 2019 | INR | 401 | 404.5 | 399 | 400.15 | 400.15 | +0.1 (+0.02%) | 20,759 |
| 2 Jan 2019 | INR | 402.45 | 405.5 | 397.65 | 400.05 | 400.05 | -1.8 (-0.45%) | 32,601 |
| 1 Jan 2019 | INR | 407 | 407 | 392.95 | 401.85 | 401.85 | +1.35 (+0.34%) | 45,246 |
| 31 Dec 2018 | INR | 408 | 409.1 | 399 | 400.5 | 400.5 | -2.35 (-0.58%) | 58,612 |
| 28 Dec 2018 | INR | 407.7 | 409.7 | 401.1 | 402.85 | 402.85 | +3.15 (+0.79%) | 37,411 |
| 27 Dec 2018 | INR | 399.95 | 407.25 | 392.15 | 399.7 | 399.7 | +6 (+1.52%) | 79,485 |
| 26 Dec 2018 | INR | 392 | 396.3 | 374.8 | 393.7 | 393.7 | -2.95 (-0.74%) | 57,708 |
| 24 Dec 2018 | INR | 406 | 406 | 393.65 | 396.65 | 396.65 | -4.55 (-1.13%) | 24,346 |
| 21 Dec 2018 | INR | 415 | 419.2 | 398.15 | 401.2 | 401.2 | -15 (-3.60%) | 50,374 |
| 20 Dec 2018 | INR | 420.05 | 422.95 | 412.45 | 416.2 | 416.2 | -6.5 (-1.54%) | 47,745 |
| 19 Dec 2018 | INR | 425 | 434 | 421.6 | 422.7 | 422.7 | +0.55 (+0.13%) | 56,141 |
| 18 Dec 2018 | INR | 417 | 426 | 408.5 | 422.15 | 422.15 | +7.85 (+1.89%) | 85,361 |
| 17 Dec 2018 | INR | 411.3 | 420.9 | 405.35 | 414.3 | 414.3 | +2.25 (+0.55%) | 50,058 |
