| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 347.45 | 360.4 | 335.3 | 359.7 | 359.7 | +12.15 (+3.50%) | 4,768 |
| 25 Jan 2019 | INR | 357.55 | 359.55 | 342.3 | 347.55 | 347.55 | -5.8 (-1.64%) | 2,807 |
| 24 Jan 2019 | INR | 362.2 | 362.5 | 346.5 | 353.35 | 353.35 | -4.85 (-1.35%) | 4,431 |
| 23 Jan 2019 | INR | 353 | 363.6 | 348.2 | 358.2 | 358.2 | +7.2 (+2.05%) | 2,565 |
| 22 Jan 2019 | INR | 354 | 354 | 335.5 | 351 | 351 | -3.8 (-1.07%) | 8,194 |
| 21 Jan 2019 | INR | 375.15 | 375.2 | 352.45 | 354.8 | 354.8 | -14.4 (-3.90%) | 16,257 |
| 18 Jan 2019 | INR | 372.8 | 372.8 | 368.35 | 369.2 | 369.2 | -19.15 (-4.93%) | 7,336 |
| 17 Jan 2019 | INR | 385.35 | 390 | 385.25 | 388.35 | 388.35 | -0.6 (-0.15%) | 13,552 |
| 16 Jan 2019 | INR | 385.25 | 389.45 | 385.25 | 388.95 | 388.95 | +3.8 (+0.99%) | 5,182 |
| 15 Jan 2019 | INR | 385.85 | 388.75 | 367.95 | 385.15 | 385.15 | -0.7 (-0.18%) | 9,594 |
| 14 Jan 2019 | INR | 386 | 398 | 384.6 | 385.85 | 385.85 | -0.5 (-0.13%) | 69,945 |
| 11 Jan 2019 | INR | 390.9 | 390.9 | 381.55 | 386.35 | 386.35 | +2.25 (+0.59%) | 11,611 |
| 10 Jan 2019 | INR | 371 | 385.75 | 371 | 384.1 | 384.1 | +9 (+2.40%) | 30,214 |
| 9 Jan 2019 | INR | 388 | 389.75 | 371 | 375.1 | 375.1 | -8.9 (-2.32%) | 50,754 |
| 8 Jan 2019 | INR | 383.4 | 387 | 379 | 384 | 384 | -1.9 (-0.49%) | 2,219 |
| 7 Jan 2019 | INR | 385 | 396.05 | 382.45 | 385.9 | 385.9 | +3.85 (+1.01%) | 12,695 |
| 4 Jan 2019 | INR | 382 | 383.75 | 373.85 | 382.05 | 382.05 | +5.5 (+1.46%) | 1,263 |
| 3 Jan 2019 | INR | 380 | 382.55 | 371.05 | 376.55 | 376.55 | +0.45 (+0.12%) | 2,285 |
| 2 Jan 2019 | INR | 378.5 | 380.15 | 374.95 | 376.1 | 376.1 | +1.75 (+0.47%) | 4,582 |
| 1 Jan 2019 | INR | 369.5 | 375.4 | 369.25 | 374.35 | 374.35 | +7.25 (+1.97%) | 1,722 |
| 31 Dec 2018 | INR | 360.15 | 369.35 | 359 | 367.1 | 367.1 | +7.25 (+2.01%) | 1,585 |
| 28 Dec 2018 | INR | 363 | 364.3 | 358.7 | 359.85 | 359.85 | -1.35 (-0.37%) | 1,282 |
| 27 Dec 2018 | INR | 364.6 | 365.2 | 360 | 361.2 | 361.2 | +0.75 (+0.21%) | 808 |
| 26 Dec 2018 | INR | 358.1 | 363 | 355.1 | 360.45 | 360.45 | +1.6 (+0.45%) | 1,731 |
| 24 Dec 2018 | INR | 362.5 | 363.25 | 358.05 | 358.85 | 358.85 | -3.6 (-0.99%) | 1,513 |
| 21 Dec 2018 | INR | 379.95 | 380.05 | 360.1 | 362.45 | 362.45 | -13.35 (-3.55%) | 3,129 |
| 20 Dec 2018 | INR | 365.25 | 379 | 362.65 | 375.8 | 375.8 | +11.7 (+3.21%) | 3,044 |
| 19 Dec 2018 | INR | 364.75 | 370 | 363.5 | 364.1 | 364.1 | +0.25 (+0.07%) | 3,484 |
| 18 Dec 2018 | INR | 361.4 | 364.5 | 359.1 | 363.85 | 363.85 | +1.35 (+0.37%) | 1,050 |
| 17 Dec 2018 | INR | 367 | 372 | 361 | 362.5 | 362.5 | -2.15 (-0.59%) | 3,515 |
