| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 345.5 | 345.5 | 290.55 | 316.4 | 316.4 | -32.6 (-9.34%) | 167,831 |
| 25 Jan 2019 | INR | 364.35 | 365 | 341.7 | 349 | 349 | -11.75 (-3.26%) | 59,993 |
| 24 Jan 2019 | INR | 363.15 | 364.95 | 357.75 | 360.75 | 360.75 | +0.05 (+0.01%) | 35,697 |
| 23 Jan 2019 | INR | 360.5 | 371 | 359.9 | 360.7 | 360.7 | -2.3 (-0.63%) | 64,748 |
| 22 Jan 2019 | INR | 368.5 | 374.5 | 357 | 363 | 363 | -6.2 (-1.68%) | 37,836 |
| 21 Jan 2019 | INR | 373 | 374.9 | 366.3 | 369.2 | 369.2 | -1.45 (-0.39%) | 22,340 |
| 18 Jan 2019 | INR | 375.35 | 378.85 | 368.15 | 370.65 | 370.65 | -5.2 (-1.38%) | 50,697 |
| 17 Jan 2019 | INR | 376.5 | 385 | 374 | 375.85 | 375.85 | -2.5 (-0.66%) | 40,063 |
| 16 Jan 2019 | INR | 389.95 | 397.4 | 368.6 | 378.35 | 378.35 | -10.15 (-2.61%) | 92,099 |
| 15 Jan 2019 | INR | 402 | 412 | 386.05 | 388.5 | 388.5 | +1.3 (+0.34%) | 277,576 |
| 14 Jan 2019 | INR | 381.5 | 390.7 | 381.5 | 387.2 | 387.2 | +3.35 (+0.87%) | 39,210 |
| 11 Jan 2019 | INR | 381.5 | 388 | 381.5 | 383.85 | 383.85 | -0.45 (-0.12%) | 23,923 |
| 10 Jan 2019 | INR | 386.25 | 393 | 380 | 384.3 | 384.3 | -1.4 (-0.36%) | 46,306 |
| 9 Jan 2019 | INR | 385 | 390.6 | 383.85 | 385.7 | 385.7 | +0.85 (+0.22%) | 56,723 |
| 8 Jan 2019 | INR | 387 | 395 | 381.9 | 384.85 | 384.85 | -3.35 (-0.86%) | 46,047 |
| 7 Jan 2019 | INR | 396 | 400.2 | 384.5 | 388.2 | 388.2 | -4.75 (-1.21%) | 43,234 |
| 4 Jan 2019 | INR | 395 | 400.35 | 391.4 | 392.95 | 392.95 | -0.4 (-0.10%) | 36,979 |
| 3 Jan 2019 | INR | 404.9 | 413.15 | 390.35 | 393.35 | 393.35 | -10.15 (-2.52%) | 78,891 |
| 2 Jan 2019 | INR | 391 | 416.65 | 391 | 403.5 | 403.5 | +9.25 (+2.35%) | 158,360 |
| 1 Jan 2019 | INR | 388 | 399.4 | 387.6 | 394.25 | 394.25 | +8.45 (+2.19%) | 54,291 |
| 31 Dec 2018 | INR | 382 | 391.2 | 375 | 385.8 | 385.8 | +5.4 (+1.42%) | 72,091 |
| 28 Dec 2018 | INR | 377.45 | 390.45 | 371.5 | 380.4 | 380.4 | +6.45 (+1.72%) | 94,313 |
| 27 Dec 2018 | INR | 380 | 384 | 371 | 373.95 | 373.95 | +1.45 (+0.39%) | 46,901 |
| 26 Dec 2018 | INR | 378.75 | 379.35 | 361 | 372.5 | 372.5 | -7.1 (-1.87%) | 62,557 |
| 24 Dec 2018 | INR | 395 | 395.8 | 375.6 | 379.6 | 379.6 | -14.75 (-3.74%) | 55,304 |
| 21 Dec 2018 | INR | 399 | 407 | 392.5 | 394.35 | 394.35 | -6.5 (-1.62%) | 111,785 |
| 20 Dec 2018 | INR | 401.15 | 410 | 397.5 | 400.85 | 400.85 | -3.9 (-0.96%) | 86,631 |
| 19 Dec 2018 | INR | 405 | 419.05 | 401.25 | 404.75 | 404.75 | +2.6 (+0.65%) | 151,584 |
| 18 Dec 2018 | INR | 392 | 405.7 | 387.15 | 402.15 | 402.15 | +8 (+2.03%) | 91,993 |
| 17 Dec 2018 | INR | 400.9 | 405 | 391 | 394.15 | 394.15 | -3.8 (-0.95%) | 52,793 |
