| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 388 | 392 | 370.6 | 374.5 | 37.45 | -16.45 (-4.21%) | 12,487 |
| 25 Jan 2019 | INR | 386.05 | 398.8 | 384.9 | 390.95 | 39.095 | +8.15 (+2.13%) | 18,278 |
| 24 Jan 2019 | INR | 391 | 392 | 381.25 | 382.8 | 38.28 | -9.25 (-2.36%) | 6,261 |
| 23 Jan 2019 | INR | 395.1 | 399.95 | 390 | 392.05 | 39.205 | -5.7 (-1.43%) | 4,263 |
| 22 Jan 2019 | INR | 403 | 407.4 | 393.2 | 397.75 | 39.775 | -9.25 (-2.27%) | 11,684 |
| 21 Jan 2019 | INR | 410 | 414.2 | 403 | 407 | 40.7 | -3.25 (-0.79%) | 6,081 |
| 18 Jan 2019 | INR | 422.75 | 422.75 | 408 | 410.25 | 41.025 | -10.95 (-2.60%) | 8,675 |
| 17 Jan 2019 | INR | 418 | 431.05 | 416.8 | 421.2 | 42.12 | +4.5 (+1.08%) | 22,495 |
| 16 Jan 2019 | INR | 414 | 420 | 412 | 416.7 | 41.67 | +5.2 (+1.26%) | 5,867 |
| 15 Jan 2019 | INR | 417.7 | 417.7 | 408.8 | 411.5 | 41.15 | -3.1 (-0.75%) | 6,535 |
| 14 Jan 2019 | INR | 411.1 | 418.5 | 411.1 | 414.6 | 41.46 | -1.15 (-0.28%) | 3,845 |
| 11 Jan 2019 | INR | 426.85 | 426.85 | 415 | 415.75 | 41.575 | +0.85 (+0.20%) | 6,823 |
| 10 Jan 2019 | INR | 415.95 | 421 | 413.55 | 414.9 | 41.49 | +2.9 (+0.70%) | 8,059 |
| 9 Jan 2019 | INR | 410 | 422.4 | 410 | 412 | 41.2 | -1.85 (-0.45%) | 13,636 |
| 8 Jan 2019 | INR | 420 | 420 | 412.25 | 413.85 | 41.385 | -1.2 (-0.29%) | 3,421 |
| 7 Jan 2019 | INR | 425 | 430.85 | 411.55 | 415.05 | 41.505 | -7.35 (-1.74%) | 17,730 |
| 4 Jan 2019 | INR | 433.95 | 433.95 | 420 | 422.4 | 42.24 | -8.05 (-1.87%) | 14,281 |
| 3 Jan 2019 | INR | 435.75 | 442 | 428.85 | 430.45 | 43.045 | -7.1 (-1.62%) | 8,158 |
| 2 Jan 2019 | INR | 447.65 | 449.5 | 437 | 437.55 | 43.755 | -10.1 (-2.26%) | 8,843 |
| 1 Jan 2019 | INR | 443.1 | 452.6 | 436.15 | 447.65 | 44.765 | +2.4 (+0.54%) | 7,251 |
| 31 Dec 2018 | INR | 451.5 | 457.5 | 444.05 | 445.25 | 44.525 | -6.7 (-1.48%) | 14,533 |
| 28 Dec 2018 | INR | 446 | 459.45 | 446 | 451.95 | 45.195 | +0.6 (+0.13%) | 12,224 |
| 27 Dec 2018 | INR | 446 | 453.5 | 441 | 451.35 | 45.135 | +7.45 (+1.68%) | 19,884 |
| 26 Dec 2018 | INR | 435 | 448.65 | 426.85 | 443.9 | 44.39 | +7.05 (+1.61%) | 18,957 |
| 24 Dec 2018 | INR | 443.3 | 449.6 | 435 | 436.85 | 43.685 | -9.3 (-2.08%) | 8,169 |
| 21 Dec 2018 | INR | 458.65 | 458.65 | 444 | 446.15 | 44.615 | -7.3 (-1.61%) | 17,010 |
| 20 Dec 2018 | INR | 457 | 466 | 449.4 | 453.45 | 45.345 | -5.65 (-1.23%) | 21,031 |
| 19 Dec 2018 | INR | 466 | 466.6 | 455.2 | 459.1 | 45.91 | -3.45 (-0.75%) | 24,489 |
| 18 Dec 2018 | INR | 459.7 | 468.5 | 452.85 | 462.55 | 46.255 | +4 (+0.87%) | 53,694 |
| 17 Dec 2018 | INR | 428.3 | 470 | 426.85 | 458.55 | 45.855 | +32.7 (+7.68%) | 225,223 |
