| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 281.9 | 285 | 267 | 279.35 | 40.6327 | -2.85 (-1.01%) | 686 |
| 25 Jan 2019 | INR | 282.1 | 287.95 | 275.1 | 282.2 | 41.0473 | -4.85 (-1.69%) | 309 |
| 24 Jan 2019 | INR | 287 | 299.45 | 280.1 | 287.05 | 41.7527 | +5.8 (+2.06%) | 175 |
| 23 Jan 2019 | INR | 279.9 | 284.5 | 278 | 281.25 | 40.9091 | +0.55 (+0.20%) | 144 |
| 22 Jan 2019 | INR | 290.9 | 302.95 | 273 | 280.7 | 40.8291 | -16.3 (-5.49%) | 7,616 |
| 21 Jan 2019 | INR | 296.95 | 298.9 | 294 | 297 | 43.2 | +0.05 (+0.02%) | 148 |
| 18 Jan 2019 | INR | 293.85 | 296.95 | 293.5 | 296.95 | 43.1927 | +1.55 (+0.52%) | 65 |
| 17 Jan 2019 | INR | 299 | 299 | 295 | 295.4 | 42.9673 | -4.1 (-1.37%) | 392 |
| 16 Jan 2019 | INR | 293.6 | 299.9 | 293.6 | 299.5 | 43.5636 | +5.75 (+1.96%) | 64 |
| 15 Jan 2019 | INR | 296.35 | 299.95 | 290 | 293.75 | 42.7273 | -2.8 (-0.94%) | 374 |
| 14 Jan 2019 | INR | 299.95 | 303 | 293 | 296.55 | 43.1345 | +0.05 (+0.02%) | 449 |
| 11 Jan 2019 | INR | 296.4 | 299.5 | 296.35 | 296.5 | 43.1273 | -2.95 (-0.99%) | 158 |
| 10 Jan 2019 | INR | 303 | 303.95 | 297.05 | 299.45 | 43.5564 | -3.1 (-1.02%) | 167 |
| 9 Jan 2019 | INR | 304 | 304 | 296.75 | 302.55 | 44.0073 | -1.2 (-0.40%) | 954 |
| 8 Jan 2019 | INR | 300.25 | 308 | 300.15 | 303.75 | 44.1818 | -2.1 (-0.69%) | 511 |
| 7 Jan 2019 | INR | 309.6 | 309.6 | 302.6 | 305.85 | 44.4873 | -4.15 (-1.34%) | 170 |
| 4 Jan 2019 | INR | 306.3 | 315 | 306.3 | 310 | 45.0909 | -2.4 (-0.77%) | 2,569 |
| 3 Jan 2019 | INR | 312.45 | 313.65 | 308.75 | 312.4 | 45.44 | -1.9 (-0.60%) | 216 |
| 2 Jan 2019 | INR | 311.5 | 315 | 311.5 | 314.3 | 45.7164 | -2.2 (-0.70%) | 564 |
| 1 Jan 2019 | INR | 318 | 320 | 313.5 | 316.5 | 46.0364 | +1 (+0.32%) | 510 |
| 31 Dec 2018 | INR | 315 | 319.9 | 310 | 315.5 | 45.8909 | +0.5 (+0.16%) | 1,687 |
| 28 Dec 2018 | INR | 313.4 | 315.85 | 310.8 | 315 | 45.8182 | +3.85 (+1.24%) | 48 |
| 27 Dec 2018 | INR | 325 | 325 | 309 | 311.15 | 45.2582 | -2.75 (-0.88%) | 141 |
| 26 Dec 2018 | INR | 306.7 | 314.25 | 306.7 | 313.9 | 45.6582 | +1.6 (+0.51%) | 291 |
| 24 Dec 2018 | INR | 314.55 | 315.6 | 309 | 312.3 | 45.4255 | -2.15 (-0.68%) | 1,764 |
| 21 Dec 2018 | INR | 312.5 | 315.5 | 311.55 | 314.45 | 45.7382 | -0.85 (-0.27%) | 133 |
| 20 Dec 2018 | INR | 316 | 317 | 313 | 315.3 | 45.8618 | -3.35 (-1.05%) | 35 |
| 19 Dec 2018 | INR | 328 | 328 | 316.55 | 318.65 | 46.3491 | -4.2 (-1.30%) | 986 |
| 18 Dec 2018 | INR | 326.8 | 326.8 | 320.05 | 322.85 | 46.96 | -0.95 (-0.29%) | 153 |
| 17 Dec 2018 | INR | 324 | 328 | 321.6 | 323.8 | 47.0982 | +2.45 (+0.76%) | 363 |
