| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 319.85 | 320.7 | 295 | 307.45 | 307.45 | -10.45 (-3.29%) | 11,062 |
| 25 Jan 2019 | INR | 324 | 331.15 | 315 | 317.9 | 317.9 | -4.5 (-1.40%) | 5,639 |
| 24 Jan 2019 | INR | 335 | 335.7 | 320 | 322.4 | 322.4 | -16 (-4.73%) | 4,988 |
| 23 Jan 2019 | INR | 342.65 | 342.65 | 335.4 | 338.4 | 338.4 | -4.9 (-1.43%) | 3,233 |
| 22 Jan 2019 | INR | 345 | 346.6 | 340 | 343.3 | 343.3 | -1.95 (-0.56%) | 2,233 |
| 21 Jan 2019 | INR | 353 | 353.05 | 342 | 345.25 | 345.25 | -8.3 (-2.35%) | 33,604 |
| 18 Jan 2019 | INR | 363.9 | 363.9 | 352.35 | 353.55 | 353.55 | -7.05 (-1.96%) | 1,252 |
| 17 Jan 2019 | INR | 362.45 | 365.35 | 360.15 | 360.6 | 360.6 | -5 (-1.37%) | 5,848 |
| 16 Jan 2019 | INR | 360.35 | 373.55 | 360.35 | 365.6 | 365.6 | +1.8 (+0.49%) | 10,968 |
| 15 Jan 2019 | INR | 363 | 368 | 358.2 | 363.8 | 363.8 | +2.65 (+0.73%) | 5,339 |
| 14 Jan 2019 | INR | 356 | 363.7 | 352 | 361.15 | 361.15 | +1.65 (+0.46%) | 2,032 |
| 11 Jan 2019 | INR | 358.3 | 361.7 | 357.75 | 359.5 | 359.5 | -0.65 (-0.18%) | 2,572 |
| 10 Jan 2019 | INR | 399 | 399 | 357.5 | 360.15 | 360.15 | -0.5 (-0.14%) | 2,770 |
| 9 Jan 2019 | INR | 364 | 365.25 | 359.6 | 360.65 | 360.65 | -0.3 (-0.08%) | 2,596 |
| 8 Jan 2019 | INR | 361.75 | 362.5 | 359.6 | 360.95 | 360.95 | -4.7 (-1.29%) | 1,492 |
| 7 Jan 2019 | INR | 361.8 | 370 | 358.2 | 365.65 | 365.65 | +6.1 (+1.70%) | 2,455 |
| 4 Jan 2019 | INR | 354.95 | 360.9 | 354.95 | 359.55 | 359.55 | +3.3 (+0.93%) | 11,373 |
| 3 Jan 2019 | INR | 361.55 | 364.05 | 355 | 356.25 | 356.25 | -4.6 (-1.27%) | 3,244 |
| 2 Jan 2019 | INR | 364.75 | 368.45 | 358.2 | 360.85 | 360.85 | -6.4 (-1.74%) | 3,110 |
| 1 Jan 2019 | INR | 370.25 | 373.9 | 365 | 367.25 | 367.25 | -8.6 (-2.29%) | 3,963 |
| 31 Dec 2018 | INR | 380.35 | 383.15 | 370.05 | 375.85 | 375.85 | -4.85 (-1.27%) | 4,174 |
| 28 Dec 2018 | INR | 381.3 | 384 | 378 | 380.7 | 380.7 | +0.9 (+0.24%) | 6,504 |
| 27 Dec 2018 | INR | 380 | 384.2 | 377 | 379.8 | 379.8 | +1.7 (+0.45%) | 9,857 |
| 26 Dec 2018 | INR | 375 | 380 | 373 | 378.1 | 378.1 | -0.75 (-0.20%) | 9,326 |
| 24 Dec 2018 | INR | 379.95 | 385 | 375.4 | 378.85 | 378.85 | 0.0 (0.0%) | 6,716 |
| 21 Dec 2018 | INR | 375 | 382 | 370.6 | 378.85 | 378.85 | +0.55 (+0.15%) | 9,466 |
| 20 Dec 2018 | INR | 375 | 383.55 | 373.1 | 378.3 | 378.3 | -0.3 (-0.08%) | 6,730 |
| 19 Dec 2018 | INR | 370.6 | 385.2 | 370.6 | 378.6 | 378.6 | +6.3 (+1.69%) | 17,141 |
| 18 Dec 2018 | INR | 380 | 380 | 365 | 372.3 | 372.3 | +1.55 (+0.42%) | 15,093 |
| 17 Dec 2018 | INR | 358.35 | 375.55 | 358.35 | 370.75 | 370.75 | +13.9 (+3.90%) | 13,601 |
