| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 207 | 211.25 | 202.15 | 202.7 | 135.1333 | -3.8 (-1.84%) | 7,658 |
| 25 Jan 2019 | INR | 213.9 | 214.75 | 204.05 | 206.5 | 137.6667 | -5.4 (-2.55%) | 4,983 |
| 24 Jan 2019 | INR | 218.6 | 218.6 | 211 | 211.9 | 141.2667 | +1.35 (+0.64%) | 8,025 |
| 23 Jan 2019 | INR | 205.75 | 212.5 | 205.5 | 210.55 | 140.3667 | +4.45 (+2.16%) | 9,604 |
| 22 Jan 2019 | INR | 207.1 | 210.9 | 204 | 206.1 | 137.4 | -1.7 (-0.82%) | 5,203 |
| 21 Jan 2019 | INR | 211.95 | 214.9 | 204 | 207.8 | 138.5333 | -3.1 (-1.47%) | 10,451 |
| 18 Jan 2019 | INR | 215.45 | 215.45 | 209.85 | 210.9 | 140.6 | -7.1 (-3.26%) | 20,433 |
| 17 Jan 2019 | INR | 212 | 227 | 212 | 218 | 145.3333 | +8.95 (+4.28%) | 215,159 |
| 16 Jan 2019 | INR | 201.1 | 213 | 201.1 | 209.05 | 139.3667 | +10.1 (+5.08%) | 19,960 |
| 15 Jan 2019 | INR | 202.05 | 202.4 | 198.1 | 198.95 | 132.6333 | -1.55 (-0.77%) | 3,651 |
| 14 Jan 2019 | INR | 204.4 | 204.4 | 199 | 200.5 | 133.6667 | -3.7 (-1.81%) | 4,713 |
| 11 Jan 2019 | INR | 207 | 209.4 | 203.1 | 204.2 | 136.1333 | -2.05 (-0.99%) | 5,222 |
| 10 Jan 2019 | INR | 210.05 | 212 | 205.15 | 206.25 | 137.5 | -3.85 (-1.83%) | 4,538 |
| 9 Jan 2019 | INR | 212 | 214.9 | 205.65 | 210.1 | 140.0667 | -2.25 (-1.06%) | 3,342 |
| 8 Jan 2019 | INR | 214.3 | 218.4 | 207.7 | 212.35 | 141.5667 | +1.45 (+0.69%) | 11,769 |
| 7 Jan 2019 | INR | 214.7 | 215.9 | 210 | 210.9 | 140.6 | -1.5 (-0.71%) | 3,754 |
| 4 Jan 2019 | INR | 212.7 | 215 | 210 | 212.4 | 141.6 | -0.15 (-0.07%) | 2,605 |
| 3 Jan 2019 | INR | 217 | 218.15 | 211.55 | 212.55 | 141.7 | -2.45 (-1.14%) | 6,711 |
| 2 Jan 2019 | INR | 221 | 221 | 211.5 | 215 | 143.3333 | -5.25 (-2.38%) | 9,004 |
| 1 Jan 2019 | INR | 222.05 | 224.75 | 216.25 | 220.25 | 146.8333 | +0.85 (+0.39%) | 12,070 |
| 31 Dec 2018 | INR | 222.85 | 229.9 | 218.5 | 219.4 | 146.2667 | -2.25 (-1.02%) | 24,380 |
| 28 Dec 2018 | INR | 227.4 | 230.9 | 220 | 221.65 | 147.7667 | -4.9 (-2.16%) | 13,951 |
| 27 Dec 2018 | INR | 239 | 239 | 222.05 | 226.55 | 151.0333 | -9.5 (-4.02%) | 43,041 |
| 26 Dec 2018 | INR | 219.9 | 246.05 | 211.7 | 236.05 | 157.3667 | +29.6 (+14.34%) | 219,066 |
| 24 Dec 2018 | INR | 206.05 | 220 | 204.1 | 206.45 | 137.6333 | +0.1 (+0.05%) | 14,646 |
| 21 Dec 2018 | INR | 204.95 | 207.8 | 204.05 | 206.35 | 137.5667 | +1.55 (+0.76%) | 7,990 |
| 20 Dec 2018 | INR | 205 | 208.2 | 204 | 204.8 | 136.5333 | +1.3 (+0.64%) | 15,006 |
| 19 Dec 2018 | INR | 204.15 | 206.9 | 201.55 | 203.5 | 135.6667 | -1.35 (-0.66%) | 7,044 |
| 18 Dec 2018 | INR | 204.25 | 208.65 | 201 | 204.85 | 136.5667 | -0.7 (-0.34%) | 1,019 |
| 17 Dec 2018 | INR | 201.75 | 207 | 201.75 | 205.55 | 137.0333 | +6.1 (+3.06%) | 2,183 |
