| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 800 | 802.15 | 743.05 | 752.3 | 300.92 | -53.2 (-6.60%) | 43,377 |
| 25 Jan 2019 | INR | 818.25 | 819.45 | 802 | 805.5 | 322.2 | -5.8 (-0.71%) | 7,190 |
| 24 Jan 2019 | INR | 834.5 | 834.5 | 801 | 811.3 | 324.52 | -17.7 (-2.14%) | 11,600 |
| 23 Jan 2019 | INR | 840 | 854 | 821.7 | 829 | 331.6 | -6.75 (-0.81%) | 39,352 |
| 22 Jan 2019 | INR | 836.55 | 880 | 819.55 | 835.75 | 334.3 | -0.8 (-0.10%) | 51,875 |
| 21 Jan 2019 | INR | 788 | 869.9 | 788 | 836.55 | 334.62 | +41.9 (+5.27%) | 172,612 |
| 18 Jan 2019 | INR | 800.85 | 801 | 790.1 | 794.65 | 317.86 | +0.7 (+0.09%) | 6,145 |
| 17 Jan 2019 | INR | 798.95 | 799 | 781.1 | 793.95 | 317.58 | +10.4 (+1.33%) | 20,452 |
| 16 Jan 2019 | INR | 780.4 | 784.9 | 774.6 | 783.55 | 313.42 | +8.75 (+1.13%) | 6,925 |
| 15 Jan 2019 | INR | 792.55 | 792.7 | 771.25 | 774.8 | 309.92 | -4.35 (-0.56%) | 4,030 |
| 14 Jan 2019 | INR | 785.05 | 785.05 | 751.5 | 779.15 | 311.66 | -1.5 (-0.19%) | 12,002 |
| 11 Jan 2019 | INR | 782.35 | 788 | 779 | 780.65 | 312.26 | +0.8 (+0.10%) | 2,217 |
| 10 Jan 2019 | INR | 792 | 794.95 | 772.5 | 779.85 | 311.94 | +4.85 (+0.63%) | 8,415 |
| 9 Jan 2019 | INR | 780.25 | 780.25 | 771.2 | 775 | 310 | -3.1 (-0.40%) | 6,062 |
| 8 Jan 2019 | INR | 776.1 | 783 | 771 | 778.1 | 311.24 | -4.65 (-0.59%) | 4,030 |
| 7 Jan 2019 | INR | 799 | 799 | 778 | 782.75 | 313.1 | -4.1 (-0.52%) | 9,297 |
| 4 Jan 2019 | INR | 792.3 | 800 | 781 | 786.85 | 314.74 | +0.45 (+0.06%) | 10,017 |
| 3 Jan 2019 | INR | 793.05 | 800 | 784 | 786.4 | 314.56 | +2.55 (+0.33%) | 15,707 |
| 2 Jan 2019 | INR | 789.9 | 789.9 | 770 | 783.85 | 313.54 | +10.85 (+1.40%) | 11,515 |
| 1 Jan 2019 | INR | 807.85 | 807.85 | 771 | 773 | 309.2 | -30.25 (-3.77%) | 25,545 |
| 31 Dec 2018 | INR | 752.45 | 813.7 | 752.45 | 803.25 | 321.3 | +50.8 (+6.75%) | 52,197 |
| 28 Dec 2018 | INR | 743.65 | 755 | 730.25 | 752.45 | 300.98 | +14.75 (+2.00%) | 9,247 |
| 27 Dec 2018 | INR | 737.35 | 744.5 | 714.55 | 737.7 | 295.08 | +3.1 (+0.42%) | 10,432 |
| 26 Dec 2018 | INR | 739.95 | 740.5 | 710 | 734.6 | 293.84 | +15.8 (+2.20%) | 13,105 |
| 24 Dec 2018 | INR | 740.45 | 742.85 | 716.25 | 718.8 | 287.52 | -21.65 (-2.92%) | 4,897 |
| 21 Dec 2018 | INR | 748.55 | 752.9 | 736.15 | 740.45 | 296.18 | -5.85 (-0.78%) | 24,622 |
| 20 Dec 2018 | INR | 754.45 | 754.45 | 737.2 | 746.3 | 298.52 | -8.1 (-1.07%) | 23,527 |
| 19 Dec 2018 | INR | 744.55 | 756 | 742.1 | 754.4 | 301.76 | +8.9 (+1.19%) | 7,787 |
| 18 Dec 2018 | INR | 735.35 | 746 | 723.6 | 745.5 | 298.2 | +1.3 (+0.17%) | 3,187 |
| 17 Dec 2018 | INR | 731.8 | 749.95 | 731.75 | 744.2 | 297.68 | +12.4 (+1.69%) | 3,667 |
