| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 438.1 | 441.7 | 424.2 | 428.45 | 428.45 | -4.65 (-1.07%) | 8,541 |
| 25 Jan 2019 | INR | 444.75 | 459.15 | 430 | 433.1 | 433.1 | -13.45 (-3.01%) | 3,086 |
| 24 Jan 2019 | INR | 432.2 | 458 | 428.4 | 446.55 | 446.55 | +16.55 (+3.85%) | 10,386 |
| 23 Jan 2019 | INR | 435.05 | 438.2 | 424.05 | 430 | 430 | -13.1 (-2.96%) | 8,674 |
| 22 Jan 2019 | INR | 455.25 | 457.35 | 427.5 | 443.1 | 443.1 | -8.05 (-1.78%) | 9,833 |
| 21 Jan 2019 | INR | 456.2 | 458 | 448.1 | 451.15 | 451.15 | -4.75 (-1.04%) | 1,304 |
| 18 Jan 2019 | INR | 467.1 | 467.1 | 450.85 | 455.9 | 455.9 | -8.35 (-1.80%) | 5,090 |
| 17 Jan 2019 | INR | 472.5 | 475 | 460 | 464.25 | 464.25 | -7.8 (-1.65%) | 2,582 |
| 16 Jan 2019 | INR | 475 | 475.75 | 461 | 472.05 | 472.05 | +2.95 (+0.63%) | 1,258 |
| 15 Jan 2019 | INR | 474.5 | 479.6 | 465 | 469.1 | 469.1 | -0.3 (-0.06%) | 3,042 |
| 14 Jan 2019 | INR | 477 | 477 | 465 | 469.4 | 469.4 | -6.4 (-1.35%) | 7,163 |
| 11 Jan 2019 | INR | 478 | 481.5 | 470.95 | 475.8 | 475.8 | -1.3 (-0.27%) | 1,653 |
| 10 Jan 2019 | INR | 487.35 | 489.5 | 475.95 | 477.1 | 477.1 | -4.25 (-0.88%) | 6,067 |
| 9 Jan 2019 | INR | 483.95 | 491 | 477.75 | 481.35 | 481.35 | +1.75 (+0.36%) | 4,492 |
| 8 Jan 2019 | INR | 493.05 | 496.9 | 476.3 | 479.6 | 479.6 | -14.7 (-2.97%) | 4,099 |
| 7 Jan 2019 | INR | 506.05 | 506.1 | 488.3 | 494.3 | 494.3 | -7.15 (-1.43%) | 3,771 |
| 4 Jan 2019 | INR | 499.05 | 509.9 | 495.4 | 501.45 | 501.45 | -4.2 (-0.83%) | 669 |
| 3 Jan 2019 | INR | 501.05 | 510 | 498 | 505.65 | 505.65 | +5.4 (+1.08%) | 4,926 |
| 2 Jan 2019 | INR | 500 | 502.7 | 496.25 | 500.25 | 500.25 | +0.3 (+0.06%) | 2,279 |
| 1 Jan 2019 | INR | 503.5 | 504.05 | 497 | 499.95 | 499.95 | -2.55 (-0.51%) | 2,057 |
| 31 Dec 2018 | INR | 490.65 | 505 | 490.65 | 502.5 | 502.5 | +9 (+1.82%) | 3,832 |
| 28 Dec 2018 | INR | 490.05 | 499.45 | 489.55 | 493.5 | 493.5 | -0.55 (-0.11%) | 5,141 |
| 27 Dec 2018 | INR | 495.1 | 507.45 | 492.4 | 494.05 | 494.05 | 0.0 (0.0%) | 5,114 |
| 26 Dec 2018 | INR | 490.5 | 498.7 | 487.9 | 494.05 | 494.05 | -2.65 (-0.53%) | 3,287 |
| 24 Dec 2018 | INR | 490.9 | 502.2 | 488.5 | 496.7 | 496.7 | +6.1 (+1.24%) | 8,171 |
| 21 Dec 2018 | INR | 507 | 510.7 | 485.25 | 490.6 | 490.6 | -15.9 (-3.14%) | 12,513 |
| 20 Dec 2018 | INR | 483.6 | 509.9 | 480 | 506.5 | 506.5 | +13.05 (+2.64%) | 25,486 |
| 19 Dec 2018 | INR | 482.25 | 514.35 | 482.25 | 493.45 | 493.45 | +12.9 (+2.68%) | 12,021 |
| 18 Dec 2018 | INR | 483 | 485.1 | 475.4 | 480.55 | 480.55 | -5.5 (-1.13%) | 4,331 |
| 17 Dec 2018 | INR | 484.5 | 489.7 | 476.2 | 486.05 | 486.05 | +5 (+1.04%) | 4,779 |
