| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 240 | 248.8 | 236.7 | 246.55 | 246.55 | +6.55 (+2.73%) | 89,545 |
| 28 Jan 2019 | INR | 250 | 250 | 235.05 | 240 | 240 | -10.55 (-4.21%) | 147,655 |
| 25 Jan 2019 | INR | 256.55 | 261.35 | 250 | 250.55 | 250.55 | -4.4 (-1.73%) | 93,340 |
| 24 Jan 2019 | INR | 258.25 | 259.3 | 254 | 254.95 | 254.95 | -3.05 (-1.18%) | 53,120 |
| 23 Jan 2019 | INR | 262.4 | 262.5 | 256.05 | 258 | 258 | -4.05 (-1.55%) | 52,035 |
| 22 Jan 2019 | INR | 261.35 | 265 | 257.9 | 262.05 | 262.05 | +0.7 (+0.27%) | 146,845 |
| 21 Jan 2019 | INR | 262.7 | 267.5 | 259.7 | 261.35 | 261.35 | -4 (-1.51%) | 98,100 |
| 18 Jan 2019 | INR | 271.55 | 272.4 | 263.5 | 265.35 | 265.35 | -6.4 (-2.36%) | 131,825 |
| 17 Jan 2019 | INR | 279.8 | 280.9 | 270 | 271.75 | 271.75 | -3.65 (-1.33%) | 196,690 |
| 16 Jan 2019 | INR | 272.25 | 279.95 | 268.95 | 275.4 | 275.4 | +6.45 (+2.40%) | 798,995 |
| 15 Jan 2019 | INR | 260.9 | 271 | 258.75 | 268.95 | 268.95 | +9.75 (+3.76%) | 290,130 |
| 14 Jan 2019 | INR | 263.55 | 263.55 | 255.1 | 259.2 | 259.2 | -3.45 (-1.31%) | 80,980 |
| 11 Jan 2019 | INR | 261.5 | 274 | 261.4 | 262.65 | 262.65 | +1.25 (+0.48%) | 187,245 |
| 10 Jan 2019 | INR | 263 | 264.05 | 260 | 261.4 | 261.4 | -1.9 (-0.72%) | 52,720 |
| 9 Jan 2019 | INR | 266.85 | 270.25 | 261.1 | 263.3 | 263.3 | -2.35 (-0.88%) | 123,945 |
| 8 Jan 2019 | INR | 265 | 267 | 260.5 | 265.65 | 265.65 | +1.95 (+0.74%) | 81,585 |
| 7 Jan 2019 | INR | 269.65 | 269.65 | 262.5 | 263.7 | 263.7 | -0.7 (-0.26%) | 86,400 |
| 4 Jan 2019 | INR | 273.3 | 273.3 | 263 | 264.4 | 264.4 | -3.6 (-1.34%) | 127,975 |
| 3 Jan 2019 | INR | 268 | 271.9 | 266.1 | 268 | 268 | -1.55 (-0.58%) | 157,150 |
| 2 Jan 2019 | INR | 270.7 | 274.5 | 267.2 | 269.55 | 269.55 | -0.55 (-0.20%) | 108,745 |
| 1 Jan 2019 | INR | 270 | 273.45 | 266.55 | 270.1 | 270.1 | +0.45 (+0.17%) | 99,945 |
| 31 Dec 2018 | INR | 261.15 | 273.35 | 261.15 | 269.65 | 269.65 | +8.6 (+3.29%) | 336,780 |
| 28 Dec 2018 | INR | 264.85 | 264.9 | 259 | 261.05 | 261.05 | -0.7 (-0.27%) | 85,245 |
| 27 Dec 2018 | INR | 259.7 | 264.95 | 257.25 | 261.75 | 261.75 | +4.9 (+1.91%) | 88,205 |
| 26 Dec 2018 | INR | 256.2 | 259.9 | 250.25 | 256.85 | 256.85 | -2.7 (-1.04%) | 147,830 |
| 24 Dec 2018 | INR | 263.1 | 264.9 | 258.05 | 259.55 | 259.55 | -3.15 (-1.20%) | 72,230 |
| 21 Dec 2018 | INR | 268 | 269.9 | 257.8 | 262.7 | 262.7 | -4.3 (-1.61%) | 226,040 |
| 20 Dec 2018 | INR | 275 | 275.85 | 266.4 | 267 | 267 | -10.05 (-3.63%) | 233,145 |
| 19 Dec 2018 | INR | 282.3 | 282.3 | 274.5 | 277.05 | 277.05 | -3.1 (-1.11%) | 271,330 |
| 18 Dec 2018 | INR | 272.95 | 282.5 | 269.05 | 280.15 | 280.15 | +8.15 (+3.00%) | 649,885 |
