| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 585.4 | 585.6 | 561.9 | 570.95 | 570.95 | -19.1 (-3.24%) | 4,432 |
| 25 Jan 2019 | INR | 590 | 599 | 583.8 | 590.05 | 590.05 | +3.05 (+0.52%) | 5,868 |
| 24 Jan 2019 | INR | 580 | 594.5 | 573.3 | 587 | 587 | +10 (+1.73%) | 5,997 |
| 23 Jan 2019 | INR | 585.05 | 590 | 571 | 577 | 577 | -0.5 (-0.09%) | 7,719 |
| 22 Jan 2019 | INR | 574.3 | 581.65 | 559.7 | 577.5 | 577.5 | +7.3 (+1.28%) | 5,455 |
| 21 Jan 2019 | INR | 555.65 | 574.5 | 554.8 | 570.2 | 570.2 | +5.65 (+1.00%) | 2,972 |
| 18 Jan 2019 | INR | 564 | 570.95 | 556.5 | 564.55 | 564.55 | +2.8 (+0.50%) | 3,827 |
| 17 Jan 2019 | INR | 544 | 564.9 | 543.9 | 561.75 | 561.75 | +21.65 (+4.01%) | 6,108 |
| 16 Jan 2019 | INR | 535 | 549.4 | 535 | 540.1 | 540.1 | +0.05 (+0.01%) | 1,639 |
| 15 Jan 2019 | INR | 532 | 546.85 | 532 | 540.05 | 540.05 | -0.85 (-0.16%) | 1,595 |
| 14 Jan 2019 | INR | 532 | 545 | 532 | 540.9 | 540.9 | -2.6 (-0.48%) | 937 |
| 11 Jan 2019 | INR | 545 | 547 | 541 | 543.5 | 543.5 | -5.65 (-1.03%) | 3,121 |
| 10 Jan 2019 | INR | 562.9 | 575 | 543.5 | 549.15 | 549.15 | -14.2 (-2.52%) | 6,392 |
| 9 Jan 2019 | INR | 551 | 566.2 | 548 | 563.35 | 563.35 | +12.15 (+2.20%) | 4,352 |
| 8 Jan 2019 | INR | 550.8 | 555.45 | 547.4 | 551.2 | 551.2 | +3.9 (+0.71%) | 3,204 |
| 7 Jan 2019 | INR | 543.8 | 551 | 543.8 | 547.3 | 547.3 | +3.3 (+0.61%) | 2,452 |
| 4 Jan 2019 | INR | 546.75 | 546.95 | 541.2 | 544 | 544 | -4.1 (-0.75%) | 759 |
| 3 Jan 2019 | INR | 564.15 | 564.15 | 544.3 | 548.1 | 548.1 | -5.65 (-1.02%) | 1,691 |
| 2 Jan 2019 | INR | 558.45 | 558.45 | 548 | 553.75 | 553.75 | -2.65 (-0.48%) | 1,383 |
| 1 Jan 2019 | INR | 558.1 | 561 | 555.6 | 556.4 | 556.4 | -4.7 (-0.84%) | 1,146 |
| 31 Dec 2018 | INR | 567.9 | 573.85 | 551.5 | 561.1 | 561.1 | +0.35 (+0.06%) | 3,533 |
| 28 Dec 2018 | INR | 561.05 | 565 | 550.1 | 560.75 | 560.75 | -2.45 (-0.44%) | 6,296 |
| 27 Dec 2018 | INR | 564.05 | 570 | 557.05 | 563.2 | 563.2 | +3 (+0.54%) | 3,924 |
| 26 Dec 2018 | INR | 557.1 | 563.65 | 549.95 | 560.2 | 560.2 | -1.35 (-0.24%) | 967 |
| 24 Dec 2018 | INR | 560.6 | 564.4 | 559.7 | 561.55 | 561.55 | -1.8 (-0.32%) | 1,009 |
| 21 Dec 2018 | INR | 568.05 | 570 | 554.95 | 563.35 | 563.35 | -4.5 (-0.79%) | 5,843 |
| 20 Dec 2018 | INR | 569 | 574.1 | 563.35 | 567.85 | 567.85 | +1.25 (+0.22%) | 3,799 |
| 19 Dec 2018 | INR | 567.4 | 570 | 565 | 566.6 | 566.6 | +0.5 (+0.09%) | 3,572 |
| 18 Dec 2018 | INR | 565.25 | 570 | 560.05 | 566.1 | 566.1 | -1.95 (-0.34%) | 3,710 |
| 17 Dec 2018 | INR | 570.05 | 573.3 | 560.75 | 568.05 | 568.05 | -5.95 (-1.04%) | 2,330 |
