| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 385 | 386.85 | 370 | 372.45 | 372.45 | -11.85 (-3.08%) | 4,459 |
| 25 Jan 2019 | INR | 391.9 | 392.85 | 383.6 | 384.3 | 384.3 | -5.8 (-1.49%) | 1,206 |
| 24 Jan 2019 | INR | 393.5 | 396.2 | 386 | 390.1 | 390.1 | -3 (-0.76%) | 1,708 |
| 23 Jan 2019 | INR | 395.65 | 404.9 | 388.5 | 393.1 | 393.1 | -5.6 (-1.40%) | 2,697 |
| 22 Jan 2019 | INR | 392.25 | 405 | 386 | 398.7 | 398.7 | -1.95 (-0.49%) | 4,175 |
| 21 Jan 2019 | INR | 396.35 | 404 | 396.35 | 400.65 | 400.65 | -0.85 (-0.21%) | 26,138 |
| 18 Jan 2019 | INR | 391.2 | 405 | 391.2 | 401.5 | 401.5 | +4.6 (+1.16%) | 3,312 |
| 17 Jan 2019 | INR | 396 | 398 | 393.3 | 396.9 | 396.9 | +3.1 (+0.79%) | 3,660 |
| 16 Jan 2019 | INR | 400.05 | 404.55 | 384 | 393.8 | 393.8 | -9.05 (-2.25%) | 2,026 |
| 15 Jan 2019 | INR | 401.05 | 407.1 | 401 | 402.85 | 402.85 | -1.4 (-0.35%) | 3,758 |
| 14 Jan 2019 | INR | 405 | 414 | 400.2 | 404.25 | 404.25 | -9.4 (-2.27%) | 5,151 |
| 11 Jan 2019 | INR | 414 | 419 | 409.6 | 413.65 | 413.65 | -0.75 (-0.18%) | 19,830 |
| 10 Jan 2019 | INR | 388.05 | 416.75 | 386.95 | 414.4 | 414.4 | +22.45 (+5.73%) | 27,550 |
| 9 Jan 2019 | INR | 386.05 | 394.9 | 384.6 | 391.95 | 391.95 | +4.15 (+1.07%) | 7,805 |
| 8 Jan 2019 | INR | 386.4 | 388.95 | 384 | 387.8 | 387.8 | +4.65 (+1.21%) | 3,089 |
| 7 Jan 2019 | INR | 383.05 | 387.55 | 383 | 383.15 | 383.15 | -1.15 (-0.30%) | 2,292 |
| 4 Jan 2019 | INR | 378.3 | 386.9 | 378.3 | 384.3 | 384.3 | -0.3 (-0.08%) | 32,480 |
| 3 Jan 2019 | INR | 386.4 | 389.9 | 380 | 384.6 | 384.6 | -0.55 (-0.14%) | 29,463 |
| 2 Jan 2019 | INR | 386.45 | 393.8 | 383.05 | 385.15 | 385.15 | -1.1 (-0.28%) | 6,986 |
| 1 Jan 2019 | INR | 383 | 388 | 383 | 386.25 | 386.25 | +3.1 (+0.81%) | 2,122 |
| 31 Dec 2018 | INR | 380 | 389.8 | 379.95 | 383.15 | 383.15 | +4.95 (+1.31%) | 5,134 |
| 28 Dec 2018 | INR | 362.5 | 382.1 | 362.5 | 378.2 | 378.2 | +8.1 (+2.19%) | 38,195 |
| 27 Dec 2018 | INR | 371.7 | 373.6 | 367.95 | 370.1 | 370.1 | +4.7 (+1.29%) | 6,126 |
| 26 Dec 2018 | INR | 365 | 368 | 357 | 365.4 | 365.4 | -4.35 (-1.18%) | 3,829 |
| 24 Dec 2018 | INR | 375 | 377.75 | 366 | 369.75 | 369.75 | -2.9 (-0.78%) | 52,088 |
| 21 Dec 2018 | INR | 378.2 | 382.4 | 371.75 | 372.65 | 372.65 | -7.75 (-2.04%) | 7,197 |
| 20 Dec 2018 | INR | 377.25 | 383.3 | 375.1 | 380.4 | 380.4 | -3.1 (-0.81%) | 5,483 |
| 19 Dec 2018 | INR | 381.7 | 385.65 | 378.2 | 383.5 | 383.5 | +0.75 (+0.20%) | 2,131 |
| 18 Dec 2018 | INR | 382 | 384.05 | 374.6 | 382.75 | 382.75 | -1.8 (-0.47%) | 5,032 |
| 17 Dec 2018 | INR | 394.95 | 395 | 382.7 | 384.55 | 384.55 | -2.55 (-0.66%) | 4,437 |
