| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 203.6 | 204.75 | 198.35 | 202.3 | 202.3 | -0.5 (-0.25%) | 15,555 |
| 25 Jan 2019 | INR | 208.95 | 210.8 | 200.05 | 202.8 | 202.8 | -5.15 (-2.48%) | 78,854 |
| 24 Jan 2019 | INR | 213.7 | 213.7 | 205.5 | 207.95 | 207.95 | -5.3 (-2.49%) | 13,590 |
| 23 Jan 2019 | INR | 212.45 | 218 | 210.5 | 213.25 | 213.25 | +1.9 (+0.90%) | 32,675 |
| 22 Jan 2019 | INR | 224.9 | 224.9 | 210 | 211.35 | 211.35 | -11.95 (-5.35%) | 48,271 |
| 21 Jan 2019 | INR | 228.5 | 229.35 | 222.05 | 223.3 | 223.3 | -4.45 (-1.95%) | 19,711 |
| 18 Jan 2019 | INR | 245.2 | 245.4 | 225.05 | 227.75 | 227.75 | -20.2 (-8.15%) | 73,175 |
| 17 Jan 2019 | INR | 252 | 258.8 | 243.2 | 247.95 | 247.95 | -4.65 (-1.84%) | 22,493 |
| 16 Jan 2019 | INR | 255 | 260 | 250 | 252.6 | 252.6 | -9 (-3.44%) | 33,957 |
| 15 Jan 2019 | INR | 261.05 | 270.15 | 258.7 | 261.6 | 261.6 | -14.45 (-5.23%) | 69,263 |
| 14 Jan 2019 | INR | 277 | 283.7 | 271.95 | 276.05 | 276.05 | -3.7 (-1.32%) | 20,801 |
| 11 Jan 2019 | INR | 268.55 | 286 | 266.25 | 279.75 | 279.75 | +12.7 (+4.76%) | 1,164,306 |
| 10 Jan 2019 | INR | 266.95 | 269.1 | 256 | 267.05 | 267.05 | -0.15 (-0.06%) | 3,217 |
| 9 Jan 2019 | INR | 269.9 | 269.9 | 266.2 | 267.2 | 267.2 | +0.25 (+0.09%) | 4,478 |
| 8 Jan 2019 | INR | 264.05 | 269.15 | 264.05 | 266.95 | 266.95 | +3.35 (+1.27%) | 3,673 |
| 7 Jan 2019 | INR | 263 | 267.05 | 263 | 263.6 | 263.6 | +1.15 (+0.44%) | 5,414 |
| 4 Jan 2019 | INR | 263.95 | 264.1 | 260.8 | 262.45 | 262.45 | +0.45 (+0.17%) | 4,723 |
| 3 Jan 2019 | INR | 262.6 | 264.65 | 258.15 | 262 | 262 | -0.95 (-0.36%) | 5,273 |
| 2 Jan 2019 | INR | 265 | 284 | 260.4 | 262.95 | 262.95 | +0.2 (+0.08%) | 7,802 |
| 1 Jan 2019 | INR | 259.45 | 265 | 258.65 | 262.75 | 262.75 | +2.8 (+1.08%) | 6,119 |
| 31 Dec 2018 | INR | 260 | 262.55 | 254.7 | 259.95 | 259.95 | +1 (+0.39%) | 63,905 |
| 28 Dec 2018 | INR | 262.8 | 264.3 | 256 | 258.95 | 258.95 | -0.6 (-0.23%) | 7,618 |
| 27 Dec 2018 | INR | 262.4 | 262.7 | 254.05 | 259.55 | 259.55 | -1.25 (-0.48%) | 21,586 |
| 26 Dec 2018 | INR | 260.75 | 263.1 | 251 | 260.8 | 260.8 | -0.1 (-0.04%) | 7,300 |
| 24 Dec 2018 | INR | 268 | 268.95 | 259.75 | 260.9 | 260.9 | -10.55 (-3.89%) | 10,014 |
| 21 Dec 2018 | INR | 270.85 | 273 | 268.55 | 271.45 | 271.45 | -0.1 (-0.04%) | 6,452 |
| 20 Dec 2018 | INR | 266.8 | 273.9 | 265.4 | 271.55 | 271.55 | +1.2 (+0.44%) | 13,721 |
| 19 Dec 2018 | INR | 270.9 | 272.9 | 267.4 | 270.35 | 270.35 | +1.5 (+0.56%) | 7,983 |
| 18 Dec 2018 | INR | 267.3 | 270.7 | 265.8 | 268.85 | 268.85 | +1.4 (+0.52%) | 18,511 |
| 17 Dec 2018 | INR | 269.05 | 271.9 | 265.8 | 267.45 | 267.45 | -2.55 (-0.94%) | 29,162 |
