| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 442.4 | 443 | 440 | 440.75 | 440.75 | -0.5 (-0.11%) | 15,079 |
| 24 Jan 2019 | INR | 443 | 444.2 | 431.45 | 441.25 | 441.25 | 0.0 (0.0%) | 185,675 |
| 23 Jan 2019 | INR | 440.05 | 444.45 | 440.05 | 441.25 | 441.25 | +1 (+0.23%) | 11,219 |
| 22 Jan 2019 | INR | 434 | 449.85 | 429.95 | 440.25 | 440.25 | +18.5 (+4.39%) | 260,058 |
| 21 Jan 2019 | INR | 445.15 | 447.25 | 417.1 | 421.75 | 421.75 | -25.55 (-5.71%) | 636,809 |
| 18 Jan 2019 | INR | 450.65 | 455 | 445.05 | 447.3 | 447.3 | -7.1 (-1.56%) | 7,830 |
| 17 Jan 2019 | INR | 464.9 | 464.9 | 452 | 454.4 | 454.4 | -2.25 (-0.49%) | 21,571 |
| 16 Jan 2019 | INR | 448.05 | 462.4 | 446.45 | 456.65 | 456.65 | +10.1 (+2.26%) | 23,118 |
| 15 Jan 2019 | INR | 443.1 | 448 | 440.9 | 446.55 | 446.55 | +6.2 (+1.41%) | 14,871 |
| 14 Jan 2019 | INR | 435.05 | 447.1 | 426 | 440.35 | 440.35 | -1.4 (-0.32%) | 65,633 |
| 11 Jan 2019 | INR | 454 | 454 | 436.1 | 441.75 | 441.75 | -8.5 (-1.89%) | 57,398 |
| 10 Jan 2019 | INR | 450 | 458.25 | 446 | 450.25 | 450.25 | -4.55 (-1.00%) | 27,647 |
| 9 Jan 2019 | INR | 462.85 | 463.55 | 451.7 | 454.8 | 454.8 | -8.3 (-1.79%) | 18,251 |
| 8 Jan 2019 | INR | 457.95 | 465.55 | 457.05 | 463.1 | 463.1 | +5.1 (+1.11%) | 28,577 |
| 7 Jan 2019 | INR | 459.9 | 459.9 | 447.6 | 458 | 458 | +8.85 (+1.97%) | 36,446 |
| 4 Jan 2019 | INR | 470 | 470 | 441 | 449.15 | 449.15 | -10.15 (-2.21%) | 127,663 |
| 3 Jan 2019 | INR | 469.9 | 476.95 | 454.9 | 459.3 | 459.3 | -10.05 (-2.14%) | 122,165 |
| 2 Jan 2019 | INR | 500 | 500 | 459.35 | 469.35 | 469.35 | -26.25 (-5.30%) | 43,212 |
| 1 Jan 2019 | INR | 494.05 | 507.65 | 492 | 495.6 | 495.6 | -8.55 (-1.70%) | 48,574 |
| 31 Dec 2018 | INR | 517 | 517.45 | 498.1 | 504.15 | 504.15 | -6.2 (-1.21%) | 31,360 |
| 28 Dec 2018 | INR | 514 | 520.4 | 484.5 | 510.35 | 510.35 | -3.55 (-0.69%) | 269,277 |
| 27 Dec 2018 | INR | 541.45 | 547.7 | 506.35 | 513.9 | 513.9 | -29.15 (-5.37%) | 91,408 |
| 26 Dec 2018 | INR | 560 | 563.95 | 538 | 543.05 | 543.05 | -21.2 (-3.76%) | 26,316 |
| 24 Dec 2018 | INR | 558 | 574 | 558 | 564.25 | 564.25 | +4.4 (+0.79%) | 22,164 |
| 21 Dec 2018 | INR | 550 | 565.5 | 537.6 | 559.85 | 559.85 | +13.75 (+2.52%) | 33,696 |
| 20 Dec 2018 | INR | 540.15 | 548.8 | 530 | 546.1 | 546.1 | +3.15 (+0.58%) | 19,848 |
| 19 Dec 2018 | INR | 551.8 | 551.8 | 540.05 | 542.95 | 542.95 | -4.15 (-0.76%) | 13,168 |
| 18 Dec 2018 | INR | 540.1 | 547.95 | 535.8 | 547.1 | 547.1 | +3.85 (+0.71%) | 6,887 |
| 17 Dec 2018 | INR | 553 | 553 | 533.7 | 543.25 | 543.25 | +2.3 (+0.43%) | 26,737 |
| 14 Dec 2018 | INR | 521.6 | 549 | 519.2 | 540.95 | 540.95 | +15.35 (+2.92%) | 24,921 |
