| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 477 | 477 | 447 | 450.2 | 450.2 | -21.75 (-4.61%) | 3,445 |
| 25 Jan 2019 | INR | 478.1 | 483.25 | 471 | 471.95 | 471.95 | -5.55 (-1.16%) | 3,703 |
| 24 Jan 2019 | INR | 486 | 494.65 | 472.05 | 477.5 | 477.5 | -2.75 (-0.57%) | 3,069 |
| 23 Jan 2019 | INR | 479.2 | 482.95 | 473.65 | 480.25 | 480.25 | +0.1 (+0.02%) | 687 |
| 22 Jan 2019 | INR | 485.55 | 486.9 | 478 | 480.15 | 480.15 | -0.6 (-0.12%) | 1,783 |
| 21 Jan 2019 | INR | 493.05 | 493.05 | 480 | 480.75 | 480.75 | -17.85 (-3.58%) | 1,235 |
| 18 Jan 2019 | INR | 490 | 499 | 489.75 | 498.6 | 498.6 | +5.25 (+1.06%) | 1,031 |
| 17 Jan 2019 | INR | 500.45 | 502.4 | 492.8 | 493.35 | 493.35 | -1.1 (-0.22%) | 126 |
| 16 Jan 2019 | INR | 488.9 | 496.6 | 488.9 | 494.45 | 494.45 | +12.75 (+2.65%) | 2,489 |
| 15 Jan 2019 | INR | 489.9 | 493.05 | 480 | 481.7 | 481.7 | +1.7 (+0.35%) | 1,077 |
| 14 Jan 2019 | INR | 486 | 486 | 478.05 | 480 | 480 | -6.85 (-1.41%) | 75,607 |
| 11 Jan 2019 | INR | 493.2 | 496.3 | 483.45 | 486.85 | 486.85 | -11.3 (-2.27%) | 674 |
| 10 Jan 2019 | INR | 489 | 503.2 | 487.65 | 498.15 | 498.15 | +9.55 (+1.95%) | 1,448 |
| 9 Jan 2019 | INR | 496 | 500 | 486.85 | 488.6 | 488.6 | -6.15 (-1.24%) | 710 |
| 8 Jan 2019 | INR | 495.85 | 504.75 | 491.95 | 494.75 | 494.75 | -3.3 (-0.66%) | 1,803 |
| 7 Jan 2019 | INR | 496.1 | 509.8 | 495.35 | 498.05 | 498.05 | +1.3 (+0.26%) | 2,438 |
| 4 Jan 2019 | INR | 514 | 514 | 495.85 | 496.75 | 496.75 | -9.3 (-1.84%) | 1,204 |
| 3 Jan 2019 | INR | 504.6 | 508.25 | 503.2 | 506.05 | 506.05 | +5.75 (+1.15%) | 684 |
| 2 Jan 2019 | INR | 510.1 | 515 | 495 | 500.3 | 500.3 | -14.8 (-2.87%) | 3,239 |
| 1 Jan 2019 | INR | 508 | 520.2 | 507.2 | 515.1 | 515.1 | +16.8 (+3.37%) | 2,573 |
| 31 Dec 2018 | INR | 500.05 | 500.7 | 497 | 498.3 | 498.3 | -6.8 (-1.35%) | 233 |
| 28 Dec 2018 | INR | 503 | 511.6 | 499.35 | 505.1 | 505.1 | +4.75 (+0.95%) | 2,535 |
| 27 Dec 2018 | INR | 494.15 | 504.2 | 490 | 500.35 | 500.35 | +2.25 (+0.45%) | 2,424 |
| 26 Dec 2018 | INR | 492 | 504.95 | 477.85 | 498.1 | 498.1 | +5.45 (+1.11%) | 3,326 |
| 24 Dec 2018 | INR | 500 | 507.5 | 489.9 | 492.65 | 492.65 | -6.7 (-1.34%) | 906 |
| 21 Dec 2018 | INR | 507.15 | 507.15 | 495 | 499.35 | 499.35 | -7.55 (-1.49%) | 1,162 |
| 20 Dec 2018 | INR | 505 | 511 | 497.45 | 506.9 | 506.9 | +2.3 (+0.46%) | 1,822 |
| 19 Dec 2018 | INR | 502.7 | 509.2 | 492 | 504.6 | 504.6 | +1.75 (+0.35%) | 1,639 |
| 18 Dec 2018 | INR | 475 | 506.9 | 473.3 | 502.85 | 502.85 | +29.4 (+6.21%) | 8,880 |
| 17 Dec 2018 | INR | 476 | 477 | 471.15 | 473.45 | 473.45 | +0.6 (+0.13%) | 253 |
