| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 227 | 227 | 202.7 | 205 | 102.5 | -5.45 (-2.59%) | 3,364 |
| 25 Jan 2019 | INR | 210.8 | 211.8 | 209.7 | 210.45 | 105.225 | -0.1 (-0.05%) | 2,815 |
| 24 Jan 2019 | INR | 210.7 | 211.6 | 209 | 210.55 | 105.275 | -0.35 (-0.17%) | 9,324 |
| 23 Jan 2019 | INR | 211.85 | 214.5 | 210 | 210.9 | 105.45 | -2.25 (-1.06%) | 3,791 |
| 22 Jan 2019 | INR | 210.5 | 213.55 | 210 | 213.15 | 106.575 | +0.5 (+0.24%) | 2,099 |
| 21 Jan 2019 | INR | 212.25 | 213 | 210 | 212.65 | 106.325 | -1 (-0.47%) | 4,433 |
| 18 Jan 2019 | INR | 213 | 214.85 | 212 | 213.65 | 106.825 | +2.95 (+1.40%) | 3,581 |
| 17 Jan 2019 | INR | 215 | 215.7 | 210.35 | 210.7 | 105.35 | -5.45 (-2.52%) | 5,472 |
| 16 Jan 2019 | INR | 217.9 | 219.9 | 212.45 | 216.15 | 108.075 | -1.7 (-0.78%) | 6,503 |
| 15 Jan 2019 | INR | 215.4 | 218.8 | 215.4 | 217.85 | 108.925 | +2.95 (+1.37%) | 6,194 |
| 14 Jan 2019 | INR | 215 | 215.75 | 211.7 | 214.9 | 107.45 | +0.45 (+0.21%) | 5,588 |
| 11 Jan 2019 | INR | 218.2 | 221.15 | 211.9 | 214.45 | 107.225 | -1.7 (-0.79%) | 16,025 |
| 10 Jan 2019 | INR | 212.55 | 217.2 | 210.3 | 216.15 | 108.075 | +1.2 (+0.56%) | 1,540 |
| 9 Jan 2019 | INR | 214.9 | 217 | 213 | 214.95 | 107.475 | -0.65 (-0.30%) | 3,138 |
| 8 Jan 2019 | INR | 215.4 | 218.75 | 214.9 | 215.6 | 107.8 | -1.9 (-0.87%) | 2,012 |
| 7 Jan 2019 | INR | 220 | 222 | 215.1 | 217.5 | 108.75 | -0.15 (-0.07%) | 8,927 |
| 4 Jan 2019 | INR | 221.25 | 225.85 | 215.5 | 217.65 | 108.825 | -2.8 (-1.27%) | 15,759 |
| 3 Jan 2019 | INR | 217.5 | 229 | 217.5 | 220.45 | 110.225 | +7.2 (+3.38%) | 48,077 |
| 2 Jan 2019 | INR | 210.85 | 215.4 | 209 | 213.25 | 106.625 | +2.85 (+1.35%) | 6,242 |
| 1 Jan 2019 | INR | 216.8 | 217.1 | 209 | 210.4 | 105.2 | -3.1 (-1.45%) | 6,069 |
| 31 Dec 2018 | INR | 213.1 | 214.35 | 210.7 | 213.5 | 106.75 | +1.35 (+0.64%) | 9,001 |
| 28 Dec 2018 | INR | 217.3 | 218.9 | 210.5 | 212.15 | 106.075 | -5.15 (-2.37%) | 10,761 |
| 27 Dec 2018 | INR | 210 | 224.5 | 210 | 217.3 | 108.65 | +10.9 (+5.28%) | 441,154 |
| 26 Dec 2018 | INR | 199.2 | 207.9 | 198.55 | 206.4 | 103.2 | +6.65 (+3.33%) | 5,766 |
| 24 Dec 2018 | INR | 196 | 201.2 | 193.2 | 199.75 | 99.875 | +1.45 (+0.73%) | 3,683 |
| 21 Dec 2018 | INR | 202 | 203.25 | 193.1 | 198.3 | 99.15 | -2.05 (-1.02%) | 5,128 |
| 20 Dec 2018 | INR | 197.25 | 201.25 | 197.25 | 200.35 | 100.175 | +2.95 (+1.49%) | 8,378 |
| 19 Dec 2018 | INR | 193.6 | 198.45 | 193.6 | 197.4 | 98.7 | +3.7 (+1.91%) | 5,323 |
| 18 Dec 2018 | INR | 196.45 | 208 | 192 | 193.7 | 96.85 | +2 (+1.04%) | 18,180 |
| 17 Dec 2018 | INR | 189 | 192.7 | 189 | 191.7 | 95.85 | +2.5 (+1.32%) | 1,075 |
