| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 360 | 360 | 341.3 | 344.35 | 344.35 | -18 (-4.97%) | 5,301 |
| 25 Jan 2019 | INR | 375.75 | 377.9 | 360.8 | 362.35 | 362.35 | -11.3 (-3.02%) | 4,300 |
| 24 Jan 2019 | INR | 371.95 | 383.95 | 371 | 373.65 | 373.65 | +1.8 (+0.48%) | 1,293 |
| 23 Jan 2019 | INR | 376.4 | 376.4 | 370 | 371.85 | 371.85 | -3.8 (-1.01%) | 1,188 |
| 22 Jan 2019 | INR | 385.45 | 386.5 | 373.25 | 375.65 | 375.65 | -8.5 (-2.21%) | 2,061 |
| 21 Jan 2019 | INR | 397 | 397 | 381.15 | 384.15 | 384.15 | -0.85 (-0.22%) | 1,210 |
| 18 Jan 2019 | INR | 386.6 | 392.85 | 384.9 | 385 | 385 | -6.55 (-1.67%) | 430 |
| 17 Jan 2019 | INR | 385 | 396 | 385 | 391.55 | 391.55 | -1.85 (-0.47%) | 2,072 |
| 16 Jan 2019 | INR | 393.5 | 403.25 | 388 | 393.4 | 393.4 | +2.95 (+0.76%) | 5,144 |
| 15 Jan 2019 | INR | 381.05 | 399 | 380 | 390.45 | 390.45 | +10.2 (+2.68%) | 4,635 |
| 14 Jan 2019 | INR | 386 | 386 | 379 | 380.25 | 380.25 | -7.9 (-2.04%) | 1,572 |
| 11 Jan 2019 | INR | 385 | 396.15 | 383.3 | 388.15 | 388.15 | -0.35 (-0.09%) | 6,451 |
| 10 Jan 2019 | INR | 393.3 | 396.1 | 386.6 | 388.5 | 388.5 | -2.9 (-0.74%) | 2,716 |
| 9 Jan 2019 | INR | 403 | 407.85 | 390 | 391.4 | 391.4 | -12.15 (-3.01%) | 2,613 |
| 8 Jan 2019 | INR | 398 | 414.7 | 392.4 | 403.55 | 403.55 | +11.9 (+3.04%) | 10,886 |
| 7 Jan 2019 | INR | 394 | 403.9 | 389.5 | 391.65 | 391.65 | -3.95 (-1.00%) | 3,960 |
| 4 Jan 2019 | INR | 394 | 408.9 | 393.3 | 395.6 | 395.6 | +7.1 (+1.83%) | 10,859 |
| 3 Jan 2019 | INR | 383.85 | 391.8 | 381.15 | 388.5 | 388.5 | +13.9 (+3.71%) | 4,842 |
| 2 Jan 2019 | INR | 373 | 382.85 | 372 | 374.6 | 374.6 | -0.45 (-0.12%) | 2,376 |
| 1 Jan 2019 | INR | 375 | 377.25 | 373.5 | 375.05 | 375.05 | +1.65 (+0.44%) | 1,064 |
| 31 Dec 2018 | INR | 378 | 380.95 | 370 | 373.4 | 373.4 | +3.1 (+0.84%) | 2,557 |
| 28 Dec 2018 | INR | 371.65 | 376 | 366.45 | 370.3 | 370.3 | 0.0 (0.0%) | 773 |
| 27 Dec 2018 | INR | 369 | 380.7 | 366.75 | 370.3 | 370.3 | -3.2 (-0.86%) | 2,068 |
| 26 Dec 2018 | INR | 377.45 | 378.4 | 371 | 373.5 | 373.5 | -1.95 (-0.52%) | 963 |
| 24 Dec 2018 | INR | 378.5 | 388.35 | 374.45 | 375.45 | 375.45 | -1.45 (-0.38%) | 1,455 |
| 21 Dec 2018 | INR | 387.05 | 392 | 376.05 | 376.9 | 376.9 | -9 (-2.33%) | 1,964 |
| 20 Dec 2018 | INR | 388 | 394.95 | 384.5 | 385.9 | 385.9 | -2.85 (-0.73%) | 1,915 |
| 19 Dec 2018 | INR | 390.9 | 416.6 | 379.5 | 388.75 | 388.75 | +10 (+2.64%) | 29,192 |
| 18 Dec 2018 | INR | 380.05 | 382.85 | 377.3 | 378.75 | 378.75 | -0.55 (-0.15%) | 533 |
| 17 Dec 2018 | INR | 391.05 | 394 | 375.3 | 379.3 | 379.3 | -9.9 (-2.54%) | 617 |
