| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 456 | 472.5 | 439.9 | 467.3 | 467.3 | +0.75 (+0.16%) | 5,326 |
| 25 Jan 2019 | INR | 463.6 | 468 | 458.2 | 466.55 | 466.55 | -0.3 (-0.06%) | 4,188 |
| 24 Jan 2019 | INR | 454.85 | 470.95 | 449.95 | 466.85 | 466.85 | +13.95 (+3.08%) | 4,536 |
| 23 Jan 2019 | INR | 466.6 | 466.6 | 440 | 452.9 | 452.9 | -8.75 (-1.90%) | 10,071 |
| 22 Jan 2019 | INR | 463.4 | 470.65 | 457.5 | 461.65 | 461.65 | -7.1 (-1.51%) | 2,641 |
| 21 Jan 2019 | INR | 474 | 474 | 463.6 | 468.75 | 468.75 | -5.8 (-1.22%) | 6,723 |
| 18 Jan 2019 | INR | 479.95 | 480.3 | 468.1 | 474.55 | 474.55 | -6 (-1.25%) | 1,442 |
| 17 Jan 2019 | INR | 480.4 | 487 | 465 | 480.55 | 480.55 | +0.75 (+0.16%) | 7,249 |
| 16 Jan 2019 | INR | 477 | 484.35 | 475 | 479.8 | 479.8 | +2.8 (+0.59%) | 3,271 |
| 15 Jan 2019 | INR | 476.9 | 487.9 | 469 | 477 | 477 | +2.9 (+0.61%) | 5,044 |
| 14 Jan 2019 | INR | 465.1 | 477.2 | 464.1 | 474.1 | 474.1 | +6.05 (+1.29%) | 3,627 |
| 11 Jan 2019 | INR | 459 | 472.95 | 455.55 | 468.05 | 468.05 | +9.75 (+2.13%) | 5,162 |
| 10 Jan 2019 | INR | 453.1 | 458.9 | 453.1 | 458.3 | 458.3 | +2.45 (+0.54%) | 2,695 |
| 9 Jan 2019 | INR | 464 | 464 | 454.9 | 455.85 | 455.85 | -3.25 (-0.71%) | 3,225 |
| 8 Jan 2019 | INR | 462 | 464.7 | 457 | 459.1 | 459.1 | -4.6 (-0.99%) | 2,370 |
| 7 Jan 2019 | INR | 467 | 470.3 | 461.6 | 463.7 | 463.7 | -1.7 (-0.37%) | 3,796 |
| 4 Jan 2019 | INR | 480 | 480 | 461.35 | 465.4 | 465.4 | -3.05 (-0.65%) | 2,875 |
| 3 Jan 2019 | INR | 477.05 | 478.35 | 464 | 468.45 | 468.45 | -6.6 (-1.39%) | 1,967 |
| 2 Jan 2019 | INR | 479.95 | 483.55 | 469.3 | 475.05 | 475.05 | -3.5 (-0.73%) | 1,650 |
| 1 Jan 2019 | INR | 475.45 | 480 | 473.55 | 478.55 | 478.55 | +4.75 (+1.00%) | 1,301 |
| 31 Dec 2018 | INR | 483.6 | 483.6 | 471.05 | 473.8 | 473.8 | -2.3 (-0.48%) | 4,068 |
| 28 Dec 2018 | INR | 472.65 | 478.7 | 472.65 | 476.1 | 476.1 | +3.75 (+0.79%) | 2,146 |
| 27 Dec 2018 | INR | 462.4 | 474.9 | 462 | 472.35 | 472.35 | +12 (+2.61%) | 4,080 |
| 26 Dec 2018 | INR | 460 | 469 | 453.25 | 460.35 | 460.35 | +6.75 (+1.49%) | 4,238 |
| 24 Dec 2018 | INR | 474.8 | 478.85 | 446.45 | 453.6 | 453.6 | -9.95 (-2.15%) | 5,846 |
| 21 Dec 2018 | INR | 466.35 | 472.95 | 460 | 463.55 | 463.55 | -4.9 (-1.05%) | 3,829 |
| 20 Dec 2018 | INR | 465.65 | 469.5 | 458.3 | 468.45 | 468.45 | +1.5 (+0.32%) | 1,674 |
| 19 Dec 2018 | INR | 479 | 479 | 463.05 | 466.95 | 466.95 | -4.55 (-0.97%) | 3,964 |
| 18 Dec 2018 | INR | 484.25 | 485 | 468 | 471.5 | 471.5 | -12.7 (-2.62%) | 2,384 |
| 17 Dec 2018 | INR | 482.5 | 490 | 477.3 | 484.2 | 484.2 | +1.65 (+0.34%) | 3,207 |
