| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 564.9 | 575 | 560.75 | 564.65 | 564.65 | +2.95 (+0.53%) | 11,738 |
| 25 Jan 2019 | INR | 552.5 | 563.95 | 552.5 | 561.7 | 561.7 | +10.05 (+1.82%) | 18,020 |
| 24 Jan 2019 | INR | 556 | 560.95 | 545.75 | 551.65 | 551.65 | +7.35 (+1.35%) | 14,032 |
| 23 Jan 2019 | INR | 547 | 565.5 | 542.2 | 544.3 | 544.3 | -1.9 (-0.35%) | 13,678 |
| 22 Jan 2019 | INR | 554.85 | 554.85 | 539.5 | 546.2 | 546.2 | +0.4 (+0.07%) | 4,588 |
| 21 Jan 2019 | INR | 570 | 570 | 540.15 | 545.8 | 545.8 | -5.65 (-1.02%) | 10,622 |
| 18 Jan 2019 | INR | 558 | 558 | 548 | 551.45 | 551.45 | +3.3 (+0.60%) | 3,027 |
| 17 Jan 2019 | INR | 555.75 | 564.6 | 545.25 | 548.15 | 548.15 | -2.45 (-0.44%) | 7,861 |
| 16 Jan 2019 | INR | 551 | 558.75 | 547.7 | 550.6 | 550.6 | -0.75 (-0.14%) | 5,529 |
| 15 Jan 2019 | INR | 554 | 554.7 | 546.7 | 551.35 | 551.35 | -0.5 (-0.09%) | 5,852 |
| 14 Jan 2019 | INR | 559.9 | 560 | 549.6 | 551.85 | 551.85 | +5.3 (+0.97%) | 4,750 |
| 11 Jan 2019 | INR | 566.95 | 567 | 537 | 546.55 | 546.55 | -18.35 (-3.25%) | 21,287 |
| 10 Jan 2019 | INR | 565 | 569.5 | 562 | 564.9 | 564.9 | -0.1 (-0.02%) | 6,086 |
| 9 Jan 2019 | INR | 578 | 610 | 562 | 565 | 565 | -5.7 (-1.00%) | 4,583 |
| 8 Jan 2019 | INR | 572.5 | 573.1 | 567 | 570.7 | 570.7 | -0.05 (-0.01%) | 2,923 |
| 7 Jan 2019 | INR | 580 | 582.7 | 568 | 570.75 | 570.75 | -10.45 (-1.80%) | 8,588 |
| 4 Jan 2019 | INR | 615.2 | 615.2 | 567.1 | 581.2 | 581.2 | -30.7 (-5.02%) | 28,677 |
| 3 Jan 2019 | INR | 617.35 | 621.35 | 607.45 | 611.9 | 611.9 | -12.75 (-2.04%) | 12,428 |
| 2 Jan 2019 | INR | 624.95 | 643.5 | 623 | 624.65 | 624.65 | -0.4 (-0.06%) | 8,587 |
| 1 Jan 2019 | INR | 624.7 | 628.4 | 623 | 625.05 | 625.05 | -0.55 (-0.09%) | 7,633 |
| 31 Dec 2018 | INR | 634.1 | 636 | 621.1 | 625.6 | 625.6 | -6.4 (-1.01%) | 8,889 |
| 28 Dec 2018 | INR | 635.05 | 641.05 | 623.6 | 632 | 632 | +2.6 (+0.41%) | 6,475 |
| 27 Dec 2018 | INR | 625.5 | 633.2 | 625.45 | 629.4 | 629.4 | -2.6 (-0.41%) | 4,353 |
| 26 Dec 2018 | INR | 620.8 | 635 | 615 | 632 | 632 | +6.4 (+1.02%) | 5,045 |
| 24 Dec 2018 | INR | 614.9 | 630.3 | 613.6 | 625.6 | 625.6 | +14.3 (+2.34%) | 10,850 |
| 21 Dec 2018 | INR | 615 | 615 | 608 | 611.3 | 611.3 | +1.2 (+0.20%) | 5,007 |
| 20 Dec 2018 | INR | 616 | 616.85 | 607.95 | 610.1 | 610.1 | -6.75 (-1.09%) | 2,261 |
| 19 Dec 2018 | INR | 615.8 | 619.2 | 610.4 | 616.85 | 616.85 | +1.05 (+0.17%) | 2,040 |
| 18 Dec 2018 | INR | 614 | 617.9 | 609.1 | 615.8 | 615.8 | +7.05 (+1.16%) | 3,527 |
| 17 Dec 2018 | INR | 613.2 | 613.2 | 605 | 608.75 | 608.75 | -4.75 (-0.77%) | 2,872 |
