| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 280 | 280.2 | 267 | 273.8 | 273.8 | -6.55 (-2.34%) | 207,495 |
| 25 Jan 2019 | INR | 296 | 296 | 276 | 280.35 | 280.35 | -15.4 (-5.21%) | 222,569 |
| 24 Jan 2019 | INR | 291 | 305.65 | 289 | 295.75 | 295.75 | +11.35 (+3.99%) | 907,554 |
| 23 Jan 2019 | INR | 294 | 294 | 281.35 | 284.4 | 284.4 | -6.3 (-2.17%) | 94,235 |
| 22 Jan 2019 | INR | 284.05 | 291.65 | 282.85 | 290.7 | 290.7 | +5.3 (+1.86%) | 78,977 |
| 21 Jan 2019 | INR | 286.55 | 290.95 | 283.7 | 285.4 | 285.4 | -1.15 (-0.40%) | 69,585 |
| 18 Jan 2019 | INR | 287 | 289 | 275.5 | 286.55 | 286.55 | -0.75 (-0.26%) | 144,093 |
| 17 Jan 2019 | INR | 294 | 294.2 | 284.5 | 287.3 | 287.3 | -4.15 (-1.42%) | 88,795 |
| 16 Jan 2019 | INR | 290.5 | 294.7 | 288 | 291.45 | 291.45 | -2.15 (-0.73%) | 64,518 |
| 15 Jan 2019 | INR | 287.75 | 295.6 | 286.5 | 293.6 | 293.6 | +7.65 (+2.68%) | 125,350 |
| 14 Jan 2019 | INR | 288 | 288.95 | 284.85 | 285.95 | 285.95 | -3 (-1.04%) | 61,977 |
| 11 Jan 2019 | INR | 286 | 291.25 | 284 | 288.95 | 288.95 | +2.3 (+0.80%) | 114,261 |
| 10 Jan 2019 | INR | 284.7 | 288.5 | 284.5 | 286.65 | 286.65 | +0.75 (+0.26%) | 68,883 |
| 9 Jan 2019 | INR | 285.5 | 291.9 | 283 | 285.9 | 285.9 | +1.45 (+0.51%) | 200,287 |
| 8 Jan 2019 | INR | 282 | 285.5 | 279.7 | 284.45 | 284.45 | +2.35 (+0.83%) | 50,000 |
| 7 Jan 2019 | INR | 286 | 288.85 | 280.55 | 282.1 | 282.1 | -1.55 (-0.55%) | 171,252 |
| 4 Jan 2019 | INR | 285.6 | 289 | 278.3 | 283.65 | 283.65 | -1.95 (-0.68%) | 340,761 |
| 3 Jan 2019 | INR | 275.7 | 288 | 272.75 | 285.6 | 285.6 | +11 (+4.01%) | 1,243,397 |
| 2 Jan 2019 | INR | 274 | 283.1 | 272 | 274.6 | 274.6 | +0.15 (+0.05%) | 264,901 |
| 1 Jan 2019 | INR | 280.9 | 280.9 | 272 | 274.45 | 274.45 | -3.1 (-1.12%) | 81,631 |
| 31 Dec 2018 | INR | 274.15 | 281.15 | 274.15 | 277.55 | 277.55 | +4.7 (+1.72%) | 145,757 |
| 28 Dec 2018 | INR | 273 | 276.65 | 271.85 | 272.85 | 272.85 | +0.5 (+0.18%) | 117,706 |
| 27 Dec 2018 | INR | 277.6 | 284.85 | 270 | 272.35 | 272.35 | -2.6 (-0.95%) | 341,289 |
| 26 Dec 2018 | INR | 270.7 | 276.85 | 264 | 274.95 | 274.95 | +2.9 (+1.07%) | 165,066 |
| 24 Dec 2018 | INR | 277.75 | 278.3 | 268.2 | 272.05 | 272.05 | -3.9 (-1.41%) | 210,536 |
| 21 Dec 2018 | INR | 276 | 286.45 | 271.8 | 275.95 | 275.95 | -1.05 (-0.38%) | 657,897 |
| 20 Dec 2018 | INR | 253 | 280.15 | 251.55 | 277 | 277 | +22.3 (+8.76%) | 849,219 |
| 19 Dec 2018 | INR | 251 | 258.2 | 250.6 | 254.7 | 254.7 | +4.25 (+1.70%) | 148,005 |
| 18 Dec 2018 | INR | 242 | 255 | 236.1 | 250.45 | 250.45 | +8.2 (+3.38%) | 410,188 |
| 17 Dec 2018 | INR | 244.95 | 249.65 | 239.25 | 242.25 | 242.25 | +1.15 (+0.48%) | 131,741 |
