| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 511.9 | 541.45 | 493.9 | 531.95 | 531.95 | +26.35 (+5.21%) | 254,009 |
| 25 Jan 2019 | INR | 534 | 536.5 | 486.95 | 505.6 | 505.6 | -21.3 (-4.04%) | 223,339 |
| 24 Jan 2019 | INR | 539.9 | 539.9 | 522 | 526.9 | 526.9 | -1.65 (-0.31%) | 89,318 |
| 23 Jan 2019 | INR | 521 | 536.9 | 521 | 528.55 | 528.55 | +9.05 (+1.74%) | 148,211 |
| 22 Jan 2019 | INR | 513 | 523 | 510.65 | 519.5 | 519.5 | +7.1 (+1.39%) | 82,510 |
| 21 Jan 2019 | INR | 535 | 536 | 510 | 512.4 | 512.4 | -12.5 (-2.38%) | 154,030 |
| 18 Jan 2019 | INR | 567.3 | 568.4 | 513.75 | 524.9 | 524.9 | -41.05 (-7.25%) | 338,869 |
| 17 Jan 2019 | INR | 575 | 575.1 | 564.1 | 565.95 | 565.95 | -7.7 (-1.34%) | 65,217 |
| 16 Jan 2019 | INR | 581.35 | 586 | 571.05 | 573.65 | 573.65 | -6.7 (-1.15%) | 54,372 |
| 15 Jan 2019 | INR | 576 | 581.55 | 573.1 | 580.35 | 580.35 | +0.85 (+0.15%) | 32,909 |
| 14 Jan 2019 | INR | 588 | 591.05 | 576 | 579.5 | 579.5 | -9.65 (-1.64%) | 50,983 |
| 11 Jan 2019 | INR | 594.55 | 595 | 584.65 | 589.15 | 589.15 | -0.8 (-0.14%) | 40,571 |
| 10 Jan 2019 | INR | 589 | 597.6 | 586.65 | 589.95 | 589.95 | +1.3 (+0.22%) | 26,070 |
| 9 Jan 2019 | INR | 602.5 | 602.8 | 585.6 | 588.65 | 588.65 | -10.8 (-1.80%) | 61,196 |
| 8 Jan 2019 | INR | 596.5 | 602.3 | 591.5 | 599.45 | 599.45 | +3.85 (+0.65%) | 73,384 |
| 7 Jan 2019 | INR | 596.15 | 604.45 | 590 | 595.6 | 595.6 | +2.9 (+0.49%) | 49,852 |
| 4 Jan 2019 | INR | 594.5 | 595.05 | 585.45 | 592.7 | 592.7 | +6.9 (+1.18%) | 50,770 |
| 3 Jan 2019 | INR | 609.85 | 609.85 | 584.35 | 585.8 | 585.8 | -18.5 (-3.06%) | 78,401 |
| 2 Jan 2019 | INR | 603.95 | 613.2 | 599.55 | 604.3 | 604.3 | -2.6 (-0.43%) | 45,655 |
| 1 Jan 2019 | INR | 610 | 615 | 600.7 | 606.9 | 606.9 | -2.1 (-0.34%) | 71,689 |
| 31 Dec 2018 | INR | 616 | 620 | 604 | 609 | 609 | -5.75 (-0.94%) | 116,358 |
| 28 Dec 2018 | INR | 588 | 618 | 588 | 614.75 | 614.75 | +29.05 (+4.96%) | 163,017 |
| 27 Dec 2018 | INR | 580.05 | 590.6 | 577.85 | 585.7 | 585.7 | +10.05 (+1.75%) | 114,452 |
| 26 Dec 2018 | INR | 580.5 | 580.5 | 554.4 | 575.65 | 575.65 | -6.35 (-1.09%) | 106,448 |
| 24 Dec 2018 | INR | 597.95 | 600 | 576.75 | 582 | 582 | -8.75 (-1.48%) | 53,885 |
| 21 Dec 2018 | INR | 597.65 | 606 | 585.7 | 590.75 | 590.75 | -5.75 (-0.96%) | 35,190 |
| 20 Dec 2018 | INR | 599.85 | 607 | 590.25 | 596.5 | 596.5 | +1.1 (+0.18%) | 39,794 |
| 19 Dec 2018 | INR | 592.5 | 599 | 587 | 595.4 | 595.4 | +7.05 (+1.20%) | 48,060 |
| 18 Dec 2018 | INR | 574.85 | 592.2 | 570.85 | 588.35 | 588.35 | +13.2 (+2.30%) | 85,213 |
| 17 Dec 2018 | INR | 584.3 | 584.3 | 569.45 | 575.15 | 575.15 | -0.25 (-0.04%) | 77,215 |
