| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 286 | 291.8 | 280 | 287.85 | 287.85 | +5.3 (+1.88%) | 2,398 |
| 25 Jan 2019 | INR | 278.5 | 286.5 | 270.5 | 282.55 | 282.55 | +4.05 (+1.45%) | 12,424 |
| 24 Jan 2019 | INR | 276.4 | 280 | 269.7 | 278.5 | 278.5 | +3.1 (+1.13%) | 12,677 |
| 23 Jan 2019 | INR | 272.45 | 275.95 | 272.45 | 275.4 | 275.4 | -1 (-0.36%) | 26 |
| 22 Jan 2019 | INR | 278 | 281.4 | 272 | 276.4 | 276.4 | +1.1 (+0.40%) | 250 |
| 21 Jan 2019 | INR | 278.15 | 282.6 | 270.15 | 275.3 | 275.3 | -1.45 (-0.52%) | 17,518 |
| 18 Jan 2019 | INR | 295 | 295 | 276 | 276.75 | 276.75 | -1.25 (-0.45%) | 501 |
| 17 Jan 2019 | INR | 277.4 | 279.95 | 275.5 | 278 | 278 | +2.1 (+0.76%) | 847 |
| 16 Jan 2019 | INR | 270.7 | 278.35 | 270.7 | 275.9 | 275.9 | +5.15 (+1.90%) | 13,314 |
| 15 Jan 2019 | INR | 272.3 | 272.3 | 265.15 | 270.75 | 270.75 | +4.3 (+1.61%) | 612 |
| 14 Jan 2019 | INR | 263.5 | 275 | 263 | 266.45 | 266.45 | -1.95 (-0.73%) | 245 |
| 11 Jan 2019 | INR | 265.4 | 268.55 | 261.45 | 268.4 | 268.4 | -5.2 (-1.90%) | 1,165 |
| 10 Jan 2019 | INR | 260.05 | 276 | 260.05 | 273.6 | 273.6 | +9.2 (+3.48%) | 541 |
| 9 Jan 2019 | INR | 266.65 | 267.55 | 260.5 | 264.4 | 264.4 | +3.35 (+1.28%) | 7,774 |
| 8 Jan 2019 | INR | 265 | 274 | 259.75 | 261.05 | 261.05 | -3.55 (-1.34%) | 798 |
| 7 Jan 2019 | INR | 264.05 | 271.4 | 264.05 | 264.6 | 264.6 | -1.45 (-0.55%) | 8,611 |
| 4 Jan 2019 | INR | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | 0.0 (0.0%) | 0 |
| 3 Jan 2019 | INR | 266.15 | 270.3 | 262.8 | 266.05 | 266.05 | -3.9 (-1.44%) | 1,265 |
| 2 Jan 2019 | INR | 269 | 271.5 | 268 | 269.95 | 269.95 | +0.7 (+0.26%) | 313 |
| 1 Jan 2019 | INR | 266.35 | 273.8 | 266.35 | 269.25 | 269.25 | -0.75 (-0.28%) | 133 |
| 31 Dec 2018 | INR | 265.05 | 275 | 265 | 270 | 270 | -1.15 (-0.42%) | 11,759 |
| 28 Dec 2018 | INR | 274 | 275 | 268.45 | 271.15 | 271.15 | -0.6 (-0.22%) | 925 |
| 27 Dec 2018 | INR | 282 | 282 | 268.65 | 271.75 | 271.75 | -3.3 (-1.20%) | 24,829 |
| 26 Dec 2018 | INR | 276 | 277.75 | 272.5 | 275.05 | 275.05 | +1.9 (+0.70%) | 895 |
| 24 Dec 2018 | INR | 275 | 284.55 | 270.5 | 273.15 | 273.15 | -10.1 (-3.57%) | 4,857 |
| 21 Dec 2018 | INR | 276 | 288 | 276 | 283.25 | 283.25 | -2.8 (-0.98%) | 11,004 |
| 20 Dec 2018 | INR | 286.3 | 288.05 | 284.9 | 286.05 | 286.05 | -0.15 (-0.05%) | 1,440 |
| 19 Dec 2018 | INR | 276 | 287 | 276 | 286.2 | 286.2 | +3.1 (+1.10%) | 750 |
| 18 Dec 2018 | INR | 275 | 286.45 | 275 | 283.1 | 283.1 | -4.25 (-1.48%) | 1,624 |
| 17 Dec 2018 | INR | 287.3 | 290.5 | 280 | 287.35 | 287.35 | -2 (-0.69%) | 10,844 |
