| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 267 | 267 | 255.75 | 262.4 | 262.4 | -1.7 (-0.64%) | 2,225 |
| 25 Jan 2019 | INR | 272.65 | 275 | 262 | 264.1 | 264.1 | -7.3 (-2.69%) | 3,415 |
| 24 Jan 2019 | INR | 278 | 278 | 270 | 271.4 | 271.4 | -2.15 (-0.79%) | 1,191 |
| 23 Jan 2019 | INR | 276 | 277 | 271.25 | 273.55 | 273.55 | -0.4 (-0.15%) | 2,179 |
| 22 Jan 2019 | INR | 279 | 279.9 | 271 | 273.95 | 273.95 | -5.4 (-1.93%) | 2,197 |
| 21 Jan 2019 | INR | 284 | 284 | 277 | 279.35 | 279.35 | -5.5 (-1.93%) | 1,792 |
| 18 Jan 2019 | INR | 289.05 | 291.1 | 282.1 | 284.85 | 284.85 | -7.9 (-2.70%) | 2,420 |
| 17 Jan 2019 | INR | 291.5 | 296.75 | 288.3 | 292.75 | 292.75 | +1.65 (+0.57%) | 14,305 |
| 16 Jan 2019 | INR | 278.05 | 292 | 278.05 | 291.1 | 291.1 | +12.1 (+4.34%) | 9,089 |
| 15 Jan 2019 | INR | 277.55 | 285.7 | 277.55 | 279 | 279 | -2.1 (-0.75%) | 2,865 |
| 14 Jan 2019 | INR | 282.1 | 284 | 278.65 | 281.1 | 281.1 | -3.75 (-1.32%) | 1,159 |
| 11 Jan 2019 | INR | 287.7 | 290.4 | 283.5 | 284.85 | 284.85 | -2.75 (-0.96%) | 2,120 |
| 10 Jan 2019 | INR | 285 | 291.3 | 284.25 | 287.6 | 287.6 | +2.8 (+0.98%) | 2,556 |
| 9 Jan 2019 | INR | 298.95 | 298.95 | 284 | 284.8 | 284.8 | -10.15 (-3.44%) | 3,254 |
| 8 Jan 2019 | INR | 278.25 | 304.9 | 275.35 | 294.95 | 294.95 | +16.75 (+6.02%) | 10,878 |
| 7 Jan 2019 | INR | 280.05 | 282 | 277.15 | 278.2 | 278.2 | +2.55 (+0.93%) | 2,947 |
| 4 Jan 2019 | INR | 275 | 278 | 273.55 | 275.65 | 275.65 | -0.3 (-0.11%) | 2,356 |
| 3 Jan 2019 | INR | 281.35 | 281.35 | 275 | 275.95 | 275.95 | -6.6 (-2.34%) | 853 |
| 2 Jan 2019 | INR | 278.8 | 284 | 278.7 | 282.55 | 282.55 | +7.4 (+2.69%) | 1,162 |
| 1 Jan 2019 | INR | 277.35 | 277.55 | 275 | 275.15 | 275.15 | -0.5 (-0.18%) | 700 |
| 31 Dec 2018 | INR | 278.9 | 284.9 | 274 | 275.65 | 275.65 | -0.25 (-0.09%) | 1,344 |
| 28 Dec 2018 | INR | 270.1 | 277.9 | 270.1 | 275.9 | 275.9 | -1.1 (-0.40%) | 1,567 |
| 27 Dec 2018 | INR | 277.5 | 278.8 | 270.1 | 277 | 277 | +3.25 (+1.19%) | 1,130 |
| 26 Dec 2018 | INR | 276.6 | 278.5 | 270 | 273.75 | 273.75 | -4.75 (-1.71%) | 1,732 |
| 24 Dec 2018 | INR | 281.5 | 281.5 | 277.55 | 278.5 | 278.5 | -3.8 (-1.35%) | 859 |
| 21 Dec 2018 | INR | 284 | 287.15 | 280.2 | 282.3 | 282.3 | -0.65 (-0.23%) | 2,117 |
| 20 Dec 2018 | INR | 283 | 288.85 | 281.7 | 282.95 | 282.95 | +0.45 (+0.16%) | 2,336 |
| 19 Dec 2018 | INR | 284.4 | 284.4 | 281 | 282.5 | 282.5 | -0.35 (-0.12%) | 1,671 |
| 18 Dec 2018 | INR | 282.1 | 284.1 | 280.1 | 282.85 | 282.85 | +0.05 (+0.02%) | 1,180 |
| 17 Dec 2018 | INR | 280 | 283 | 278.2 | 282.8 | 282.8 | +0.45 (+0.16%) | 1,353 |
