| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 427.2 | 430 | 403 | 404.45 | 404.45 | -28.6 (-6.60%) | 2,769 |
| 25 Jan 2019 | INR | 417.25 | 434 | 417.25 | 433.05 | 433.05 | +15.8 (+3.79%) | 5,019 |
| 24 Jan 2019 | INR | 430.15 | 431.35 | 415.05 | 417.25 | 417.25 | -18.4 (-4.22%) | 1,709 |
| 23 Jan 2019 | INR | 426.25 | 438.5 | 426.1 | 435.65 | 435.65 | +15.2 (+3.62%) | 8,305 |
| 22 Jan 2019 | INR | 422.15 | 425.1 | 418 | 420.45 | 420.45 | -4.1 (-0.97%) | 399 |
| 21 Jan 2019 | INR | 424.1 | 426.95 | 421.2 | 424.55 | 424.55 | -1.15 (-0.27%) | 684 |
| 18 Jan 2019 | INR | 431.4 | 431.4 | 424.05 | 425.7 | 425.7 | -4.05 (-0.94%) | 676 |
| 17 Jan 2019 | INR | 437.65 | 437.85 | 428.05 | 429.75 | 429.75 | -4.1 (-0.95%) | 2,505 |
| 16 Jan 2019 | INR | 438.3 | 448.95 | 430 | 433.85 | 433.85 | +1.55 (+0.36%) | 10,438 |
| 15 Jan 2019 | INR | 438.05 | 438.05 | 430.75 | 432.3 | 432.3 | -6.4 (-1.46%) | 1,410 |
| 14 Jan 2019 | INR | 440.85 | 440.95 | 438.1 | 438.7 | 438.7 | -0.35 (-0.08%) | 492 |
| 11 Jan 2019 | INR | 438.35 | 440 | 438.1 | 439.05 | 439.05 | +0.4 (+0.09%) | 1,544 |
| 10 Jan 2019 | INR | 442.55 | 442.55 | 438.1 | 438.65 | 438.65 | +0.05 (+0.01%) | 1,299 |
| 9 Jan 2019 | INR | 443.1 | 446.9 | 438.1 | 438.6 | 438.6 | -4.3 (-0.97%) | 2,966 |
| 8 Jan 2019 | INR | 439.1 | 443.9 | 438.2 | 442.9 | 442.9 | +1.8 (+0.41%) | 1,382 |
| 7 Jan 2019 | INR | 445 | 446.95 | 440 | 441.1 | 441.1 | +0.35 (+0.08%) | 719 |
| 4 Jan 2019 | INR | 446.25 | 446.25 | 438.5 | 440.75 | 440.75 | -11.2 (-2.48%) | 1,709 |
| 3 Jan 2019 | INR | 446 | 454.9 | 443.45 | 451.95 | 451.95 | +10.95 (+2.48%) | 11,393 |
| 2 Jan 2019 | INR | 440.1 | 446.75 | 438.5 | 441 | 441 | -3.9 (-0.88%) | 1,137 |
| 1 Jan 2019 | INR | 441.1 | 446 | 440.7 | 444.9 | 444.9 | +0.25 (+0.06%) | 502 |
| 31 Dec 2018 | INR | 441.1 | 445 | 441.05 | 444.65 | 444.65 | +3.4 (+0.77%) | 828 |
| 28 Dec 2018 | INR | 440.05 | 444.75 | 438.25 | 441.25 | 441.25 | +1.45 (+0.33%) | 856 |
| 27 Dec 2018 | INR | 454.8 | 454.85 | 438.2 | 439.8 | 439.8 | -8 (-1.79%) | 955 |
| 26 Dec 2018 | INR | 446.95 | 454.9 | 440.55 | 447.8 | 447.8 | -5.1 (-1.13%) | 1,391 |
| 24 Dec 2018 | INR | 438.1 | 455.05 | 438.1 | 452.9 | 452.9 | +13.75 (+3.13%) | 5,190 |
| 21 Dec 2018 | INR | 441.05 | 448.95 | 438.1 | 439.15 | 439.15 | -7.4 (-1.66%) | 3,078 |
| 20 Dec 2018 | INR | 457 | 457 | 441.1 | 446.55 | 446.55 | -11.55 (-2.52%) | 3,706 |
| 19 Dec 2018 | INR | 447.4 | 461 | 440 | 458.1 | 458.1 | +19.15 (+4.36%) | 3,323 |
| 18 Dec 2018 | INR | 444.75 | 447.4 | 438.1 | 438.95 | 438.95 | -2.4 (-0.54%) | 2,140 |
| 17 Dec 2018 | INR | 444.35 | 447.4 | 441.1 | 441.35 | 441.35 | +1.65 (+0.38%) | 1,526 |
