| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 219.15 | 221.85 | 208.7 | 212.9 | 212.9 | -7.9 (-3.58%) | 52,762 |
| 25 Jan 2019 | INR | 226.05 | 226.05 | 216 | 220.8 | 220.8 | -5.65 (-2.50%) | 60,633 |
| 24 Jan 2019 | INR | 233.1 | 234.6 | 225.25 | 226.45 | 226.45 | -6.65 (-2.85%) | 23,099 |
| 23 Jan 2019 | INR | 237.9 | 237.9 | 232.2 | 233.1 | 233.1 | -3.8 (-1.60%) | 9,230 |
| 22 Jan 2019 | INR | 248 | 249.9 | 235.15 | 236.9 | 236.9 | -0.95 (-0.40%) | 51,002 |
| 21 Jan 2019 | INR | 241.85 | 241.85 | 236.2 | 237.85 | 237.85 | +0.2 (+0.08%) | 3,373 |
| 18 Jan 2019 | INR | 240 | 243.05 | 236.2 | 237.65 | 237.65 | -1.95 (-0.81%) | 9,614 |
| 17 Jan 2019 | INR | 243 | 243.3 | 238 | 239.6 | 239.6 | -2.9 (-1.20%) | 12,715 |
| 16 Jan 2019 | INR | 243 | 244 | 240.6 | 242.5 | 242.5 | 0.0 (0.0%) | 18,870 |
| 15 Jan 2019 | INR | 238 | 243.65 | 238 | 242.5 | 242.5 | +5 (+2.11%) | 21,060 |
| 14 Jan 2019 | INR | 240.75 | 244.45 | 237 | 237.5 | 237.5 | -3.45 (-1.43%) | 8,368 |
| 11 Jan 2019 | INR | 243.45 | 243.9 | 240 | 240.95 | 240.95 | -1.05 (-0.43%) | 19,260 |
| 10 Jan 2019 | INR | 242.05 | 244.75 | 241.5 | 242 | 242 | -0.7 (-0.29%) | 13,881 |
| 9 Jan 2019 | INR | 243.2 | 245.2 | 241 | 242.7 | 242.7 | -1.3 (-0.53%) | 36,257 |
| 8 Jan 2019 | INR | 244.05 | 245.4 | 240.25 | 244 | 244 | +3.75 (+1.56%) | 7,864 |
| 7 Jan 2019 | INR | 245 | 245 | 238.15 | 240.25 | 240.25 | -2.8 (-1.15%) | 17,525 |
| 4 Jan 2019 | INR | 241.4 | 248.9 | 241.35 | 243.05 | 243.05 | -1.6 (-0.65%) | 21,742 |
| 3 Jan 2019 | INR | 246 | 246.75 | 243.75 | 244.65 | 244.65 | -0.65 (-0.26%) | 15,138 |
| 2 Jan 2019 | INR | 248.55 | 248.55 | 242.5 | 245.3 | 245.3 | +1.6 (+0.66%) | 17,122 |
| 1 Jan 2019 | INR | 249.2 | 249.5 | 240 | 243.7 | 243.7 | -4.4 (-1.77%) | 21,286 |
| 31 Dec 2018 | INR | 254.1 | 255.45 | 246.65 | 248.1 | 248.1 | -4.65 (-1.84%) | 26,349 |
| 28 Dec 2018 | INR | 246.65 | 254.15 | 246.6 | 252.75 | 252.75 | +5.95 (+2.41%) | 13,689 |
| 27 Dec 2018 | INR | 253 | 253.85 | 245.15 | 246.8 | 246.8 | -5.3 (-2.10%) | 15,985 |
| 26 Dec 2018 | INR | 257.5 | 257.5 | 248 | 252.1 | 252.1 | -0.65 (-0.26%) | 26,095 |
| 24 Dec 2018 | INR | 256.5 | 256.5 | 250.25 | 252.75 | 252.75 | +0.65 (+0.26%) | 19,069 |
| 21 Dec 2018 | INR | 253.45 | 254.65 | 249.05 | 252.1 | 252.1 | -0.55 (-0.22%) | 11,826 |
| 20 Dec 2018 | INR | 252.65 | 257 | 250.55 | 252.65 | 252.65 | -3.6 (-1.40%) | 30,014 |
| 19 Dec 2018 | INR | 253 | 260.6 | 249.4 | 256.25 | 256.25 | +6.1 (+2.44%) | 49,458 |
| 18 Dec 2018 | INR | 245.2 | 251.85 | 245.2 | 250.15 | 250.15 | +3.2 (+1.30%) | 18,229 |
| 17 Dec 2018 | INR | 252.9 | 252.9 | 244.25 | 246.95 | 246.95 | -1.8 (-0.72%) | 26,824 |
