| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 380.05 | 384 | 365 | 373.8 | 373.8 | -9.1 (-2.38%) | 3,560 |
| 25 Jan 2019 | INR | 382.15 | 390 | 378 | 382.9 | 382.9 | -1.45 (-0.38%) | 3,105 |
| 24 Jan 2019 | INR | 382.1 | 389.85 | 382 | 384.35 | 384.35 | -4.95 (-1.27%) | 1,548 |
| 23 Jan 2019 | INR | 390.45 | 392.45 | 386.5 | 389.3 | 389.3 | +4.25 (+1.10%) | 3,086 |
| 22 Jan 2019 | INR | 397.8 | 398.05 | 378.15 | 385.05 | 385.05 | -10.15 (-2.57%) | 8,134 |
| 21 Jan 2019 | INR | 405.2 | 408.6 | 390 | 395.2 | 395.2 | -9.15 (-2.26%) | 3,361 |
| 18 Jan 2019 | INR | 414.95 | 414.95 | 402.15 | 404.35 | 404.35 | -0.55 (-0.14%) | 2,060 |
| 17 Jan 2019 | INR | 410.5 | 416.5 | 402.75 | 404.9 | 404.9 | -3.2 (-0.78%) | 3,902 |
| 16 Jan 2019 | INR | 420.5 | 420.5 | 406.85 | 408.1 | 408.1 | -5.1 (-1.23%) | 1,340 |
| 15 Jan 2019 | INR | 407 | 425.3 | 407 | 413.2 | 413.2 | +8.15 (+2.01%) | 12,080 |
| 14 Jan 2019 | INR | 403.8 | 410.25 | 399.9 | 405.05 | 405.05 | +2.15 (+0.53%) | 1,551 |
| 11 Jan 2019 | INR | 405.3 | 407.45 | 402.5 | 402.9 | 402.9 | -0.75 (-0.19%) | 3,520 |
| 10 Jan 2019 | INR | 417.95 | 417.95 | 403 | 403.65 | 403.65 | -6.95 (-1.69%) | 3,500 |
| 9 Jan 2019 | INR | 418 | 418 | 405.75 | 410.6 | 410.6 | +1.15 (+0.28%) | 1,928 |
| 8 Jan 2019 | INR | 414.65 | 418.55 | 405 | 409.45 | 409.45 | -1.65 (-0.40%) | 2,594 |
| 7 Jan 2019 | INR | 415.3 | 429.5 | 407 | 411.1 | 411.1 | -2.15 (-0.52%) | 1,314 |
| 4 Jan 2019 | INR | 402.1 | 419.9 | 402.1 | 413.25 | 413.25 | +2.05 (+0.50%) | 2,709 |
| 3 Jan 2019 | INR | 417.45 | 417.45 | 411.2 | 411.2 | 411.2 | -6.35 (-1.52%) | 1,118 |
| 2 Jan 2019 | INR | 419.8 | 421.9 | 410.05 | 417.55 | 417.55 | +3.05 (+0.74%) | 5,854 |
| 1 Jan 2019 | INR | 421.95 | 421.95 | 410 | 414.5 | 414.5 | +5.3 (+1.30%) | 4,906 |
| 31 Dec 2018 | INR | 418 | 419.85 | 406.5 | 409.2 | 409.2 | -12.3 (-2.92%) | 4,341 |
| 28 Dec 2018 | INR | 400 | 429.45 | 398 | 421.5 | 421.5 | +12.2 (+2.98%) | 11,058 |
| 27 Dec 2018 | INR | 426.05 | 430 | 403.35 | 409.3 | 409.3 | -7.7 (-1.85%) | 2,241 |
| 26 Dec 2018 | INR | 434 | 434 | 405 | 417 | 417 | -0.25 (-0.06%) | 3,220 |
| 24 Dec 2018 | INR | 420.05 | 425.35 | 416.45 | 417.25 | 417.25 | -4.9 (-1.16%) | 2,630 |
| 21 Dec 2018 | INR | 439 | 439 | 418.1 | 422.15 | 422.15 | -6.4 (-1.49%) | 4,277 |
| 20 Dec 2018 | INR | 424 | 432.5 | 415.85 | 428.55 | 428.55 | +5.05 (+1.19%) | 8,148 |
| 19 Dec 2018 | INR | 434.9 | 445.45 | 418 | 423.5 | 423.5 | -0.75 (-0.18%) | 30,885 |
| 18 Dec 2018 | INR | 422.8 | 424.25 | 407.05 | 424.25 | 424.25 | +20.2 (+5.00%) | 16,819 |
| 17 Dec 2018 | INR | 392 | 404.05 | 390.1 | 404.05 | 404.05 | +19.2 (+4.99%) | 19,473 |
