| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 419.95 | 425.45 | 397.45 | 403.15 | 403.15 | -13.85 (-3.32%) | 337,039 |
| 25 Jan 2019 | INR | 426.35 | 430.15 | 405.95 | 417 | 417 | -5 (-1.18%) | 163,609 |
| 24 Jan 2019 | INR | 434.2 | 434.75 | 420 | 422 | 422 | -12.85 (-2.96%) | 175,595 |
| 23 Jan 2019 | INR | 437 | 441.8 | 432.1 | 434.85 | 434.85 | -1.3 (-0.30%) | 32,242 |
| 22 Jan 2019 | INR | 432.5 | 442.2 | 432.5 | 436.15 | 436.15 | -6.65 (-1.50%) | 61,764 |
| 21 Jan 2019 | INR | 442 | 446.5 | 437.3 | 442.8 | 442.8 | +1.45 (+0.33%) | 75,866 |
| 18 Jan 2019 | INR | 455 | 455 | 437.5 | 441.35 | 441.35 | -6.2 (-1.39%) | 37,719 |
| 17 Jan 2019 | INR | 441 | 458.35 | 441 | 447.55 | 447.55 | +0.55 (+0.12%) | 322,203 |
| 16 Jan 2019 | INR | 443.5 | 450.5 | 441 | 447 | 447 | +3 (+0.68%) | 86,707 |
| 15 Jan 2019 | INR | 440 | 446.25 | 438.2 | 444 | 444 | +5.55 (+1.27%) | 134,026 |
| 14 Jan 2019 | INR | 447.9 | 451.3 | 435.2 | 438.45 | 438.45 | -14.75 (-3.25%) | 126,393 |
| 11 Jan 2019 | INR | 460.8 | 460.8 | 447.8 | 453.2 | 453.2 | -6 (-1.31%) | 70,258 |
| 10 Jan 2019 | INR | 460 | 461.25 | 455 | 459.2 | 459.2 | -0.2 (-0.04%) | 39,731 |
| 9 Jan 2019 | INR | 465 | 465.75 | 452.15 | 459.4 | 459.4 | -3.2 (-0.69%) | 67,309 |
| 8 Jan 2019 | INR | 463.7 | 466.65 | 457.5 | 462.6 | 462.6 | -4.2 (-0.90%) | 45,251 |
| 7 Jan 2019 | INR | 469.5 | 471.6 | 461 | 466.8 | 466.8 | +2.45 (+0.53%) | 65,654 |
| 4 Jan 2019 | INR | 458 | 469.55 | 457.5 | 464.35 | 464.35 | +5.65 (+1.23%) | 78,678 |
| 3 Jan 2019 | INR | 465.3 | 473.45 | 454.9 | 458.7 | 458.7 | -7.1 (-1.52%) | 75,618 |
| 2 Jan 2019 | INR | 474.35 | 474.35 | 461.25 | 465.8 | 465.8 | -6.35 (-1.34%) | 72,504 |
| 1 Jan 2019 | INR | 476.8 | 476.8 | 468.55 | 472.15 | 472.15 | -1 (-0.21%) | 35,262 |
| 31 Dec 2018 | INR | 481.7 | 481.7 | 469.35 | 473.15 | 473.15 | -2.15 (-0.45%) | 93,310 |
| 28 Dec 2018 | INR | 464.95 | 478.6 | 458 | 475.3 | 475.3 | +10.55 (+2.27%) | 98,014 |
| 27 Dec 2018 | INR | 483 | 483.95 | 458.65 | 464.75 | 464.75 | -8.9 (-1.88%) | 104,698 |
| 26 Dec 2018 | INR | 473 | 479 | 460.1 | 473.65 | 473.65 | +3.7 (+0.79%) | 100,411 |
| 24 Dec 2018 | INR | 464.95 | 477.9 | 462.9 | 469.95 | 469.95 | +6.7 (+1.45%) | 133,299 |
| 21 Dec 2018 | INR | 474.95 | 481 | 460.35 | 463.25 | 463.25 | -11.8 (-2.48%) | 134,515 |
| 20 Dec 2018 | INR | 462.8 | 477.2 | 460.1 | 475.05 | 475.05 | +4.25 (+0.90%) | 149,135 |
| 19 Dec 2018 | INR | 461.55 | 475.8 | 461.55 | 470.8 | 470.8 | +9.95 (+2.16%) | 199,600 |
| 18 Dec 2018 | INR | 452 | 463.05 | 448 | 460.85 | 460.85 | +7.25 (+1.60%) | 108,191 |
| 17 Dec 2018 | INR | 452.1 | 456.75 | 447 | 453.6 | 453.6 | -0.8 (-0.18%) | 84,834 |
