| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 750 | 750 | 685.45 | 698.9 | 698.9 | -46.6 (-6.25%) | 479,373 |
| 25 Jan 2019 | INR | 783.7 | 792.6 | 734.1 | 745.5 | 745.5 | -29.2 (-3.77%) | 398,318 |
| 24 Jan 2019 | INR | 782.9 | 786.45 | 765.8 | 774.7 | 774.7 | -3.45 (-0.44%) | 484,311 |
| 23 Jan 2019 | INR | 808 | 808 | 773.5 | 778.15 | 778.15 | -20.2 (-2.53%) | 371,088 |
| 22 Jan 2019 | INR | 806.9 | 817.25 | 788.65 | 798.35 | 798.35 | -5.55 (-0.69%) | 384,128 |
| 21 Jan 2019 | INR | 820 | 820.85 | 801.7 | 803.9 | 803.9 | -13 (-1.59%) | 233,369 |
| 18 Jan 2019 | INR | 823.7 | 823.7 | 805.55 | 816.9 | 816.9 | -0.8 (-0.10%) | 204,238 |
| 17 Jan 2019 | INR | 834 | 853 | 811.65 | 817.7 | 817.7 | -11.45 (-1.38%) | 395,774 |
| 16 Jan 2019 | INR | 809 | 837.5 | 809 | 829.15 | 829.15 | +21.75 (+2.69%) | 397,894 |
| 15 Jan 2019 | INR | 786 | 810.7 | 786 | 807.4 | 807.4 | +16.65 (+2.11%) | 266,118 |
| 14 Jan 2019 | INR | 811.9 | 819 | 785 | 790.75 | 790.75 | -23.85 (-2.93%) | 260,975 |
| 11 Jan 2019 | INR | 815 | 820 | 808.1 | 814.6 | 814.6 | +1.8 (+0.22%) | 158,431 |
| 10 Jan 2019 | INR | 820 | 828.35 | 808.75 | 812.8 | 812.8 | -7.15 (-0.87%) | 201,055 |
| 9 Jan 2019 | INR | 814.2 | 824.1 | 806.4 | 819.95 | 819.95 | +7.25 (+0.89%) | 334,077 |
| 8 Jan 2019 | INR | 789.5 | 817.85 | 780 | 812.7 | 812.7 | +19.2 (+2.42%) | 479,997 |
| 7 Jan 2019 | INR | 840 | 843.7 | 788 | 793.5 | 793.5 | -36.8 (-4.43%) | 457,097 |
| 4 Jan 2019 | INR | 817 | 836 | 814.2 | 830.3 | 830.3 | +13.8 (+1.69%) | 445,467 |
| 3 Jan 2019 | INR | 840.2 | 847.7 | 811.5 | 816.5 | 816.5 | -26.1 (-3.10%) | 616,448 |
| 2 Jan 2019 | INR | 842.95 | 855.2 | 833.2 | 842.6 | 842.6 | -1.75 (-0.21%) | 352,162 |
| 1 Jan 2019 | INR | 856 | 856 | 839.2 | 844.35 | 844.35 | -9.15 (-1.07%) | 213,404 |
| 31 Dec 2018 | INR | 860.5 | 871 | 847.6 | 853.5 | 853.5 | +4.75 (+0.56%) | 381,684 |
| 28 Dec 2018 | INR | 846.25 | 857.8 | 838.95 | 848.75 | 848.75 | +6.95 (+0.83%) | 358,166 |
| 27 Dec 2018 | INR | 852.2 | 857.45 | 831.35 | 841.8 | 841.8 | +10.8 (+1.30%) | 657,342 |
| 26 Dec 2018 | INR | 818.8 | 836 | 790.05 | 831 | 831 | +12.2 (+1.49%) | 808,817 |
| 24 Dec 2018 | INR | 823.8 | 834.5 | 810 | 818.8 | 818.8 | +2.05 (+0.25%) | 492,235 |
| 21 Dec 2018 | INR | 855.5 | 865 | 808 | 816.75 | 816.75 | -29.1 (-3.44%) | 1,024,853 |
| 20 Dec 2018 | INR | 830.8 | 875 | 829.55 | 845.85 | 845.85 | +6.5 (+0.77%) | 1,343,261 |
| 19 Dec 2018 | INR | 788.95 | 842.8 | 785.25 | 839.35 | 839.35 | +62.95 (+8.11%) | 1,138,826 |
| 18 Dec 2018 | INR | 777.7 | 784.6 | 768.85 | 776.4 | 776.4 | -4.05 (-0.52%) | 247,717 |
| 17 Dec 2018 | INR | 792.8 | 803.7 | 773.05 | 780.45 | 780.45 | -12.35 (-1.56%) | 327,371 |
