| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 190.1 | 191.7 | 184.4 | 187.6 | 187.6 | -1.55 (-0.82%) | 13,705 |
| 25 Jan 2019 | INR | 197.15 | 198.55 | 187.95 | 189.15 | 189.15 | -6 (-3.07%) | 15,928 |
| 24 Jan 2019 | INR | 199.45 | 200.65 | 193.95 | 195.15 | 195.15 | -4.05 (-2.03%) | 17,912 |
| 23 Jan 2019 | INR | 196.4 | 202 | 196 | 199.2 | 199.2 | +3.25 (+1.66%) | 12,333 |
| 22 Jan 2019 | INR | 200.9 | 202.6 | 194.3 | 195.95 | 195.95 | -5.7 (-2.83%) | 20,179 |
| 21 Jan 2019 | INR | 204.9 | 207.35 | 200.7 | 201.65 | 201.65 | -5.5 (-2.66%) | 15,947 |
| 18 Jan 2019 | INR | 209.7 | 209.7 | 205.05 | 207.15 | 207.15 | -2.5 (-1.19%) | 5,794 |
| 17 Jan 2019 | INR | 210.5 | 212.4 | 208 | 209.65 | 209.65 | 0.0 (0.0%) | 9,251 |
| 16 Jan 2019 | INR | 210.25 | 211.9 | 208.9 | 209.65 | 209.65 | -1 (-0.47%) | 7,569 |
| 15 Jan 2019 | INR | 209.9 | 211.95 | 208.8 | 210.65 | 210.65 | +2.65 (+1.27%) | 6,928 |
| 14 Jan 2019 | INR | 210.3 | 211.8 | 206.65 | 208 | 208 | -3.85 (-1.82%) | 9,421 |
| 11 Jan 2019 | INR | 209.85 | 213 | 208.9 | 211.85 | 211.85 | +1.05 (+0.50%) | 11,103 |
| 10 Jan 2019 | INR | 211.4 | 212.65 | 209.4 | 210.8 | 210.8 | -0.75 (-0.35%) | 7,738 |
| 9 Jan 2019 | INR | 207.35 | 215.95 | 207.35 | 211.55 | 211.55 | +5.75 (+2.79%) | 36,906 |
| 8 Jan 2019 | INR | 206.45 | 206.7 | 204.1 | 205.8 | 205.8 | -1.2 (-0.58%) | 5,184 |
| 7 Jan 2019 | INR | 209 | 210.8 | 206 | 207 | 207 | 0.0 (0.0%) | 8,778 |
| 4 Jan 2019 | INR | 209.1 | 209.45 | 204.95 | 207 | 207 | -2.1 (-1.00%) | 7,676 |
| 3 Jan 2019 | INR | 211.3 | 212.95 | 208 | 209.1 | 209.1 | -1.5 (-0.71%) | 10,609 |
| 2 Jan 2019 | INR | 212 | 214.45 | 210.1 | 210.6 | 210.6 | -1.4 (-0.66%) | 9,478 |
| 1 Jan 2019 | INR | 212 | 213.4 | 211 | 212 | 212 | -0.85 (-0.40%) | 6,088 |
| 31 Dec 2018 | INR | 214.5 | 216.55 | 211.75 | 212.85 | 212.85 | -0.05 (-0.02%) | 9,563 |
| 28 Dec 2018 | INR | 211.05 | 216.75 | 210.1 | 212.9 | 212.9 | +3.1 (+1.48%) | 30,637 |
| 27 Dec 2018 | INR | 206.7 | 214.75 | 206.05 | 209.8 | 209.8 | +5.05 (+2.47%) | 28,801 |
| 26 Dec 2018 | INR | 210.45 | 211.2 | 203 | 204.75 | 204.75 | -7.65 (-3.60%) | 28,178 |
| 24 Dec 2018 | INR | 211.55 | 217.6 | 211.05 | 212.4 | 212.4 | 0.0 (0.0%) | 23,836 |
| 21 Dec 2018 | INR | 222.25 | 222.25 | 211 | 212.4 | 212.4 | -10.2 (-4.58%) | 36,345 |
| 20 Dec 2018 | INR | 230 | 230 | 221.1 | 222.6 | 222.6 | -5.1 (-2.24%) | 36,720 |
| 19 Dec 2018 | INR | 215.25 | 235.4 | 209.25 | 227.7 | 227.7 | +17.8 (+8.48%) | 146,268 |
| 18 Dec 2018 | INR | 197 | 212.55 | 196 | 209.9 | 209.9 | +12.7 (+6.44%) | 62,042 |
| 17 Dec 2018 | INR | 192 | 199.65 | 190.05 | 197.2 | 197.2 | +7 (+3.68%) | 11,633 |
