| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | INR | 737.35 | 745.9 | 734.55 | 740.75 | 740.75 | +2.05 (+0.28%) | 364,350 |
| 8 Jan 2019 | INR | 740 | 742.65 | 727.35 | 738.7 | 738.7 | +3.15 (+0.43%) | 343,750 |
| 7 Jan 2019 | INR | 722 | 743.3 | 722 | 735.55 | 735.55 | +11.9 (+1.64%) | 351,510 |
| 4 Jan 2019 | INR | 718.25 | 727.5 | 716 | 723.65 | 723.65 | +7.65 (+1.07%) | 389,940 |
| 3 Jan 2019 | INR | 731.75 | 734.35 | 710.15 | 716 | 716 | -17.55 (-2.39%) | 372,290 |
| 2 Jan 2019 | INR | 740 | 741.1 | 730.8 | 733.55 | 733.55 | -5.25 (-0.71%) | 265,050 |
| 1 Jan 2019 | INR | 742.85 | 746.7 | 736 | 738.8 | 738.8 | -4.05 (-0.55%) | 189,590 |
| 31 Dec 2018 | INR | 736.1 | 744.55 | 734.8 | 742.85 | 742.85 | +8.05 (+1.10%) | 226,200 |
| 28 Dec 2018 | INR | 739.5 | 744 | 732 | 734.8 | 734.8 | -1.1 (-0.15%) | 359,240 |
| 27 Dec 2018 | INR | 733.2 | 739.7 | 730.3 | 735.9 | 735.9 | +4.1 (+0.56%) | 269,070 |
| 26 Dec 2018 | INR | 743.5 | 744.2 | 727.95 | 731.8 | 731.8 | -13.9 (-1.86%) | 504,210 |
| 24 Dec 2018 | INR | 752.5 | 753 | 738.3 | 745.7 | 745.7 | +2.45 (+0.33%) | 335,620 |
| 21 Dec 2018 | INR | 742.05 | 749.95 | 737 | 743.25 | 743.25 | -2.4 (-0.32%) | 539,000 |
| 20 Dec 2018 | INR | 748 | 754.25 | 741.15 | 745.65 | 745.65 | -3.7 (-0.49%) | 241,500 |
| 19 Dec 2018 | INR | 741.55 | 758 | 728.65 | 749.35 | 749.35 | +15.2 (+2.07%) | 603,110 |
| 18 Dec 2018 | INR | 736 | 748 | 730.6 | 734.15 | 734.15 | -3.45 (-0.47%) | 330,220 |
| 17 Dec 2018 | INR | 741.9 | 741.9 | 723.5 | 737.6 | 737.6 | +3.05 (+0.42%) | 334,650 |
| 14 Dec 2018 | INR | 730.4 | 738.9 | 725.25 | 734.55 | 734.55 | +5.6 (+0.77%) | 229,710 |
| 13 Dec 2018 | INR | 734 | 742 | 720.75 | 728.95 | 728.95 | -3.5 (-0.48%) | 290,500 |
| 12 Dec 2018 | INR | 718.85 | 738.3 | 717.85 | 732.45 | 732.45 | +13.55 (+1.88%) | 420,260 |
| 11 Dec 2018 | INR | 685 | 724 | 685 | 718.9 | 718.9 | +21.45 (+3.08%) | 376,170 |
| 10 Dec 2018 | INR | 697 | 701.25 | 683.05 | 697.45 | 697.45 | -5.8 (-0.82%) | 421,860 |
| 7 Dec 2018 | INR | 704 | 710.5 | 695 | 703.25 | 703.25 | +0.2 (+0.03%) | 254,880 |
| 6 Dec 2018 | INR | 709 | 711 | 686.85 | 703.05 | 703.05 | -5.95 (-0.84%) | 642,130 |
| 5 Dec 2018 | INR | 712.8 | 714.95 | 705.6 | 709 | 709 | -4.75 (-0.67%) | 284,800 |
| 4 Dec 2018 | INR | 715.9 | 721 | 710.7 | 713.75 | 713.75 | -1.7 (-0.24%) | 349,540 |
| 3 Dec 2018 | INR | 711.15 | 721 | 709.75 | 715.45 | 715.45 | +6.2 (+0.87%) | 524,250 |
| 30 Nov 2018 | INR | 726.8 | 728.15 | 707 | 709.25 | 709.25 | -14.7 (-2.03%) | 857,270 |
| 29 Nov 2018 | INR | 738.3 | 738.65 | 713.2 | 723.95 | 723.95 | -6.85 (-0.94%) | 725,180 |
| 28 Nov 2018 | INR | 742.65 | 748.7 | 727.25 | 730.8 | 730.8 | -5.35 (-0.73%) | 959,300 |
