| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 775 | 775 | 750 | 761.6 | 380.8 | -14.05 (-1.81%) | 71 |
| 25 Jan 2019 | INR | 793 | 793 | 775 | 775.65 | 387.825 | -0.85 (-0.11%) | 82 |
| 24 Jan 2019 | INR | 777.85 | 785.4 | 776.3 | 776.5 | 388.25 | -5.35 (-0.68%) | 76 |
| 23 Jan 2019 | INR | 775 | 794.8 | 775 | 781.85 | 390.925 | -2.55 (-0.33%) | 112 |
| 22 Jan 2019 | INR | 767.05 | 792 | 767.05 | 784.4 | 392.2 | +13.85 (+1.80%) | 464 |
| 21 Jan 2019 | INR | 765 | 776.3 | 751 | 770.55 | 385.275 | -2.05 (-0.27%) | 159 |
| 18 Jan 2019 | INR | 773 | 776.35 | 769.05 | 772.6 | 386.3 | -3.55 (-0.46%) | 68 |
| 17 Jan 2019 | INR | 777 | 778.15 | 763.6 | 776.15 | 388.075 | +12.15 (+1.59%) | 156 |
| 16 Jan 2019 | INR | 760 | 764 | 760 | 764 | 382 | +0.85 (+0.11%) | 285 |
| 15 Jan 2019 | INR | 764.65 | 765 | 755.1 | 763.15 | 381.575 | +3.9 (+0.51%) | 26 |
| 14 Jan 2019 | INR | 762.45 | 762.45 | 754.5 | 759.25 | 379.625 | +1.2 (+0.16%) | 4 |
| 11 Jan 2019 | INR | 760.45 | 764.7 | 755 | 758.05 | 379.025 | -4.7 (-0.62%) | 280 |
| 10 Jan 2019 | INR | 760.35 | 763.45 | 755 | 762.75 | 381.375 | +9.6 (+1.27%) | 63 |
| 9 Jan 2019 | INR | 755 | 762.2 | 750.1 | 753.15 | 376.575 | +3.15 (+0.42%) | 33 |
| 8 Jan 2019 | INR | 745.25 | 750 | 745.25 | 750 | 375 | -3.55 (-0.47%) | 36 |
| 7 Jan 2019 | INR | 751.5 | 754.1 | 751.5 | 753.55 | 376.775 | +2.45 (+0.33%) | 30 |
| 4 Jan 2019 | INR | 751 | 761.85 | 744.05 | 751.1 | 375.55 | -3.95 (-0.52%) | 166 |
| 3 Jan 2019 | INR | 760.55 | 760.55 | 737.8 | 755.05 | 377.525 | +6.3 (+0.84%) | 965 |
| 2 Jan 2019 | INR | 761.05 | 763.55 | 744.05 | 748.75 | 374.375 | -18.4 (-2.40%) | 171 |
| 1 Jan 2019 | INR | 761.45 | 773 | 749.4 | 767.15 | 383.575 | -2 (-0.26%) | 264 |
| 31 Dec 2018 | INR | 761 | 772.45 | 754.05 | 769.15 | 384.575 | +9.3 (+1.22%) | 86 |
| 28 Dec 2018 | INR | 768.55 | 769.8 | 753.95 | 759.85 | 379.925 | -9.6 (-1.25%) | 60 |
| 27 Dec 2018 | INR | 744.9 | 770.65 | 744.9 | 769.45 | 384.725 | +27.5 (+3.71%) | 558 |
| 26 Dec 2018 | INR | 742 | 744.85 | 741 | 741.95 | 370.975 | -5.15 (-0.69%) | 175 |
| 24 Dec 2018 | INR | 762.8 | 778.95 | 745 | 747.1 | 373.55 | -12.45 (-1.64%) | 700 |
| 21 Dec 2018 | INR | 759.35 | 764.1 | 758.95 | 759.55 | 379.775 | -6.95 (-0.91%) | 134 |
| 20 Dec 2018 | INR | 763.05 | 776.75 | 760.65 | 766.5 | 383.25 | -0.25 (-0.03%) | 298 |
| 19 Dec 2018 | INR | 749.25 | 782.45 | 749.2 | 766.75 | 383.375 | +20.35 (+2.73%) | 1,329 |
| 18 Dec 2018 | INR | 772 | 772 | 740 | 746.4 | 373.2 | -25.6 (-3.32%) | 235,411 |
| 17 Dec 2018 | INR | 783.2 | 785 | 758.7 | 772 | 386 | +6.95 (+0.91%) | 778 |
