| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 300 | 300 | 287.05 | 291.2 | 291.2 | -8.55 (-2.85%) | 1,584 |
| 25 Jan 2019 | INR | 301.95 | 303.8 | 297 | 299.75 | 299.75 | +8.85 (+3.04%) | 5,634 |
| 24 Jan 2019 | INR | 305.5 | 310 | 288.25 | 290.9 | 290.9 | -11.25 (-3.72%) | 4,567 |
| 23 Jan 2019 | INR | 301 | 303.8 | 300 | 302.15 | 302.15 | -1.8 (-0.59%) | 1,692 |
| 22 Jan 2019 | INR | 303.15 | 304.95 | 296 | 303.95 | 303.95 | -1.05 (-0.34%) | 2,201 |
| 21 Jan 2019 | INR | 300.05 | 306.95 | 296.2 | 305 | 305 | +1.1 (+0.36%) | 1,200 |
| 18 Jan 2019 | INR | 306 | 306 | 300.6 | 303.9 | 303.9 | -2.9 (-0.95%) | 3,109 |
| 17 Jan 2019 | INR | 306 | 309.7 | 301 | 306.8 | 306.8 | +3.95 (+1.30%) | 2,779 |
| 16 Jan 2019 | INR | 306.45 | 310.9 | 300.25 | 302.85 | 302.85 | -0.9 (-0.30%) | 3,489 |
| 15 Jan 2019 | INR | 304 | 309.8 | 301.3 | 303.75 | 303.75 | +1.95 (+0.65%) | 2,333 |
| 14 Jan 2019 | INR | 307.55 | 307.55 | 299.5 | 301.8 | 301.8 | -5.35 (-1.74%) | 1,093 |
| 11 Jan 2019 | INR | 307 | 309.25 | 302.9 | 307.15 | 307.15 | +2.1 (+0.69%) | 1,616 |
| 10 Jan 2019 | INR | 305 | 309 | 303.5 | 305.05 | 305.05 | +3.25 (+1.08%) | 1,421 |
| 9 Jan 2019 | INR | 304.9 | 308.85 | 300.05 | 301.8 | 301.8 | -1 (-0.33%) | 2,162 |
| 8 Jan 2019 | INR | 305 | 309 | 301.5 | 302.8 | 302.8 | +0.05 (+0.02%) | 1,457 |
| 7 Jan 2019 | INR | 306.15 | 311 | 301.7 | 302.75 | 302.75 | +0.15 (+0.05%) | 3,078 |
| 4 Jan 2019 | INR | 300.5 | 310 | 300.5 | 302.6 | 302.6 | +2.65 (+0.88%) | 2,037 |
| 3 Jan 2019 | INR | 299.15 | 313.7 | 298.15 | 299.95 | 299.95 | +0.8 (+0.27%) | 6,315 |
| 2 Jan 2019 | INR | 296 | 301 | 296 | 299.15 | 299.15 | +3.75 (+1.27%) | 3,208 |
| 1 Jan 2019 | INR | 299.8 | 299.8 | 293 | 295.4 | 295.4 | +2.35 (+0.80%) | 2,614 |
| 31 Dec 2018 | INR | 303.9 | 303.9 | 291 | 293.05 | 293.05 | -3.55 (-1.20%) | 2,126 |
| 28 Dec 2018 | INR | 293.25 | 300 | 291.7 | 296.6 | 296.6 | +5 (+1.71%) | 8,943 |
| 27 Dec 2018 | INR | 298.95 | 304 | 290 | 291.6 | 291.6 | -8.15 (-2.72%) | 2,591 |
| 26 Dec 2018 | INR | 289.85 | 302.35 | 286 | 299.75 | 299.75 | +5.9 (+2.01%) | 10,350 |
| 24 Dec 2018 | INR | 301.25 | 304.15 | 292 | 293.85 | 293.85 | -7.65 (-2.54%) | 2,818 |
| 21 Dec 2018 | INR | 312.25 | 314.95 | 300 | 301.5 | 301.5 | -13.3 (-4.22%) | 3,628 |
| 20 Dec 2018 | INR | 311.55 | 321.6 | 311.55 | 314.8 | 314.8 | -0.8 (-0.25%) | 2,024 |
| 19 Dec 2018 | INR | 320 | 324 | 314.25 | 315.6 | 315.6 | -4.1 (-1.28%) | 4,107 |
| 18 Dec 2018 | INR | 310 | 332.2 | 308.5 | 319.7 | 319.7 | +8.25 (+2.65%) | 163,848 |
| 17 Dec 2018 | INR | 314.2 | 318.9 | 309.7 | 311.45 | 311.45 | -0.4 (-0.13%) | 1,574 |
