| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 383.4 | 385.15 | 379.9 | 384.3 | 384.3 | -7.9 (-2.01%) | 3,004 |
| 25 Jan 2019 | INR | 409.8 | 409.8 | 390 | 392.2 | 392.2 | -12.25 (-3.03%) | 4,755 |
| 24 Jan 2019 | INR | 414.8 | 414.8 | 402.9 | 404.45 | 404.45 | -6.4 (-1.56%) | 5,122 |
| 23 Jan 2019 | INR | 420 | 420 | 409.85 | 410.85 | 410.85 | -4.1 (-0.99%) | 9,979 |
| 22 Jan 2019 | INR | 418.7 | 420 | 413 | 414.95 | 414.95 | -5 (-1.19%) | 5,506 |
| 21 Jan 2019 | INR | 417.45 | 422.9 | 416 | 419.95 | 419.95 | +0.25 (+0.06%) | 4,903 |
| 18 Jan 2019 | INR | 418.45 | 426 | 417 | 419.7 | 419.7 | -6.55 (-1.54%) | 2,996 |
| 17 Jan 2019 | INR | 425.3 | 427 | 423.45 | 426.25 | 426.25 | +2.2 (+0.52%) | 2,495 |
| 16 Jan 2019 | INR | 416.4 | 425 | 411 | 424.05 | 424.05 | +8.95 (+2.16%) | 9,979 |
| 15 Jan 2019 | INR | 417 | 421.15 | 411.8 | 415.1 | 415.1 | -3.25 (-0.78%) | 4,768 |
| 14 Jan 2019 | INR | 426 | 426 | 416 | 418.35 | 418.35 | -5 (-1.18%) | 2,886 |
| 11 Jan 2019 | INR | 418 | 427 | 413 | 423.35 | 423.35 | +6.5 (+1.56%) | 3,337 |
| 10 Jan 2019 | INR | 420.35 | 420.35 | 415.2 | 416.85 | 416.85 | -2.1 (-0.50%) | 810 |
| 9 Jan 2019 | INR | 424.3 | 430.95 | 417.5 | 418.95 | 418.95 | -8.5 (-1.99%) | 8,939 |
| 8 Jan 2019 | INR | 410 | 428.9 | 410 | 427.45 | 427.45 | +9.9 (+2.37%) | 6,817 |
| 7 Jan 2019 | INR | 422 | 435.75 | 415.1 | 417.55 | 417.55 | -3.6 (-0.85%) | 4,266 |
| 4 Jan 2019 | INR | 414.3 | 427.5 | 414 | 421.15 | 421.15 | +5.5 (+1.32%) | 4,075 |
| 3 Jan 2019 | INR | 417.45 | 424.65 | 412.75 | 415.65 | 415.65 | -2.25 (-0.54%) | 5,129 |
| 2 Jan 2019 | INR | 419.7 | 425.4 | 417.2 | 417.9 | 417.9 | -4.2 (-1.00%) | 1,462 |
| 1 Jan 2019 | INR | 416.55 | 427 | 414.3 | 422.1 | 422.1 | +6.4 (+1.54%) | 3,738 |
| 31 Dec 2018 | INR | 419 | 430.8 | 410.05 | 415.7 | 415.7 | +3.05 (+0.74%) | 3,993 |
| 28 Dec 2018 | INR | 405 | 416.95 | 400.55 | 412.65 | 412.65 | +13.65 (+3.42%) | 2,262 |
| 27 Dec 2018 | INR | 404.8 | 405.6 | 394.35 | 399 | 399 | -2.05 (-0.51%) | 960 |
| 26 Dec 2018 | INR | 401.85 | 405.4 | 394.55 | 401.05 | 401.05 | -8.7 (-2.12%) | 1,435 |
| 24 Dec 2018 | INR | 417.8 | 425.9 | 407.05 | 409.75 | 409.75 | +2.1 (+0.52%) | 3,596 |
| 21 Dec 2018 | INR | 417 | 420.35 | 403.85 | 407.65 | 407.65 | -8.25 (-1.98%) | 2,433 |
| 20 Dec 2018 | INR | 421.2 | 428.2 | 413.95 | 415.9 | 415.9 | -2.95 (-0.70%) | 1,045 |
| 19 Dec 2018 | INR | 425 | 437.25 | 408 | 418.85 | 418.85 | -0.7 (-0.17%) | 10,042 |
| 18 Dec 2018 | INR | 424.8 | 424.8 | 415 | 419.55 | 419.55 | +2.7 (+0.65%) | 2,574 |
| 17 Dec 2018 | INR | 400.3 | 432.15 | 398.3 | 416.85 | 416.85 | +16.55 (+4.13%) | 13,182 |
