| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 524 | 533.85 | 507.55 | 521.25 | 521.25 | -4.2 (-0.80%) | 1,609 |
| 25 Jan 2019 | INR | 542.25 | 543.9 | 524 | 525.45 | 525.45 | -13.35 (-2.48%) | 723 |
| 24 Jan 2019 | INR | 547.85 | 548 | 522.5 | 538.8 | 538.8 | +0.9 (+0.17%) | 211 |
| 23 Jan 2019 | INR | 547 | 547.7 | 536 | 537.9 | 537.9 | -12.9 (-2.34%) | 13,072 |
| 22 Jan 2019 | INR | 554.15 | 557.15 | 544 | 550.8 | 550.8 | -4.7 (-0.85%) | 492 |
| 21 Jan 2019 | INR | 543 | 567 | 541.95 | 555.5 | 555.5 | +7.45 (+1.36%) | 1,395 |
| 18 Jan 2019 | INR | 550.05 | 552.05 | 546 | 548.05 | 548.05 | -3.75 (-0.68%) | 85 |
| 17 Jan 2019 | INR | 553.25 | 556.8 | 541.1 | 551.8 | 551.8 | +1.8 (+0.33%) | 2,833 |
| 16 Jan 2019 | INR | 551 | 562.45 | 542 | 550 | 550 | +6.55 (+1.21%) | 73,192 |
| 15 Jan 2019 | INR | 543.3 | 550 | 535.05 | 543.45 | 543.45 | -2.15 (-0.39%) | 1,128 |
| 14 Jan 2019 | INR | 531.9 | 550 | 530.3 | 545.6 | 545.6 | +4 (+0.74%) | 250 |
| 11 Jan 2019 | INR | 540.8 | 542.35 | 540.8 | 541.6 | 541.6 | +6.7 (+1.25%) | 10 |
| 10 Jan 2019 | INR | 536.2 | 543.25 | 518.55 | 534.9 | 534.9 | -5.1 (-0.94%) | 1,169 |
| 9 Jan 2019 | INR | 540.4 | 540.4 | 539.35 | 540 | 540 | -8.8 (-1.60%) | 64 |
| 8 Jan 2019 | INR | 550.2 | 553 | 545.1 | 548.8 | 548.8 | +4.4 (+0.81%) | 159 |
| 7 Jan 2019 | INR | 555.9 | 561.25 | 540.05 | 544.4 | 544.4 | -9.75 (-1.76%) | 341 |
| 4 Jan 2019 | INR | 557.55 | 570.65 | 551.45 | 554.15 | 554.15 | -12.4 (-2.19%) | 216 |
| 3 Jan 2019 | INR | 560.2 | 575.4 | 550 | 566.55 | 566.55 | -5.55 (-0.97%) | 1,286 |
| 2 Jan 2019 | INR | 605 | 605 | 559.4 | 572.1 | 572.1 | -4.45 (-0.77%) | 1,102 |
| 1 Jan 2019 | INR | 586.95 | 590 | 575 | 576.55 | 576.55 | -26.35 (-4.37%) | 706 |
| 31 Dec 2018 | INR | 576.5 | 614.65 | 574.65 | 602.9 | 602.9 | +17.1 (+2.92%) | 1,122 |
| 28 Dec 2018 | INR | 564.3 | 590 | 562.6 | 585.8 | 585.8 | +24.05 (+4.28%) | 1,385 |
| 27 Dec 2018 | INR | 565.2 | 566.2 | 558.65 | 561.75 | 561.75 | -6.15 (-1.08%) | 116 |
| 26 Dec 2018 | INR | 572 | 579.75 | 559 | 567.9 | 567.9 | -21.75 (-3.69%) | 335 |
| 24 Dec 2018 | INR | 567.75 | 599.9 | 558.3 | 589.65 | 589.65 | +14.45 (+2.51%) | 2,038 |
| 21 Dec 2018 | INR | 549.55 | 582.9 | 549.55 | 575.2 | 575.2 | +10.75 (+1.90%) | 660 |
| 20 Dec 2018 | INR | 561.85 | 565.75 | 560.65 | 564.45 | 564.45 | -0.6 (-0.11%) | 113 |
| 19 Dec 2018 | INR | 566.2 | 566.95 | 562.2 | 565.05 | 565.05 | -8.95 (-1.56%) | 271 |
| 18 Dec 2018 | INR | 580 | 580 | 560.05 | 574 | 574 | -5.85 (-1.01%) | 2,640 |
| 17 Dec 2018 | INR | 588.9 | 588.9 | 568 | 579.85 | 579.85 | -7 (-1.19%) | 1,421 |
