| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 553.6 | 553.6 | 540 | 542.35 | 54.235 | -13.5 (-2.43%) | 115,240 |
| 25 Jan 2019 | INR | 562.7 | 573 | 551.4 | 555.85 | 55.585 | -6.85 (-1.22%) | 79,270 |
| 24 Jan 2019 | INR | 565.1 | 570.2 | 555 | 562.7 | 56.27 | -2.2 (-0.39%) | 66,010 |
| 23 Jan 2019 | INR | 553.45 | 574.9 | 553.45 | 564.9 | 56.49 | +12.2 (+2.21%) | 168,810 |
| 22 Jan 2019 | INR | 573 | 573 | 549 | 552.7 | 55.27 | -20.3 (-3.54%) | 122,260 |
| 21 Jan 2019 | INR | 597.5 | 597.5 | 570.25 | 573 | 57.3 | -21.6 (-3.63%) | 74,850 |
| 18 Jan 2019 | INR | 570.95 | 599 | 569.5 | 594.6 | 59.46 | +19.6 (+3.41%) | 232,460 |
| 17 Jan 2019 | INR | 575 | 577.5 | 560 | 575 | 57.5 | -2.9 (-0.50%) | 311,620 |
| 16 Jan 2019 | INR | 549.05 | 587.55 | 548.95 | 577.9 | 57.79 | +23.4 (+4.22%) | 278,630 |
| 15 Jan 2019 | INR | 554 | 561 | 546.75 | 554.5 | 55.45 | +0.2 (+0.04%) | 87,280 |
| 14 Jan 2019 | INR | 566.8 | 567.5 | 550 | 554.3 | 55.43 | -6.65 (-1.19%) | 75,170 |
| 11 Jan 2019 | INR | 547.5 | 625 | 522.5 | 560.95 | 56.095 | +11.9 (+2.17%) | 1,429,230 |
| 10 Jan 2019 | INR | 558.35 | 558.35 | 546 | 549.05 | 54.905 | -9.75 (-1.74%) | 404,720 |
| 9 Jan 2019 | INR | 574 | 574 | 554.05 | 558.8 | 55.88 | -15.45 (-2.69%) | 120,360 |
| 8 Jan 2019 | INR | 573.55 | 577.5 | 569.05 | 574.25 | 57.425 | -1.7 (-0.30%) | 60,350 |
| 7 Jan 2019 | INR | 591.5 | 594 | 573.75 | 575.95 | 57.595 | -15.7 (-2.65%) | 74,560 |
| 4 Jan 2019 | INR | 595 | 600 | 580.5 | 591.65 | 59.165 | +0.75 (+0.13%) | 53,930 |
| 3 Jan 2019 | INR | 600 | 602.5 | 588 | 590.9 | 59.09 | -13.55 (-2.24%) | 97,470 |
| 2 Jan 2019 | INR | 585.9 | 614.5 | 580 | 604.45 | 60.445 | +18.05 (+3.08%) | 564,120 |
| 1 Jan 2019 | INR | 586.75 | 594.5 | 577.5 | 586.4 | 58.64 | +3.85 (+0.66%) | 112,410 |
| 31 Dec 2018 | INR | 555 | 587.25 | 550.5 | 582.55 | 58.255 | +26.6 (+4.78%) | 359,450 |
| 28 Dec 2018 | INR | 554.7 | 563.95 | 552.5 | 555.95 | 55.595 | +1.25 (+0.23%) | 93,070 |
| 27 Dec 2018 | INR | 569.45 | 569.45 | 545 | 554.7 | 55.47 | +3.6 (+0.65%) | 329,810 |
| 26 Dec 2018 | INR | 564.75 | 570 | 550.05 | 551.1 | 55.11 | -20 (-3.50%) | 573,160 |
| 24 Dec 2018 | INR | 583.5 | 588.5 | 560 | 571.1 | 57.11 | -14.05 (-2.40%) | 143,460 |
| 21 Dec 2018 | INR | 590 | 597.5 | 579.5 | 585.15 | 58.515 | -4.4 (-0.75%) | 99,510 |
| 20 Dec 2018 | INR | 595.95 | 604.75 | 586 | 589.55 | 58.955 | -7.2 (-1.21%) | 111,430 |
| 19 Dec 2018 | INR | 612.65 | 632.5 | 594.25 | 596.75 | 59.675 | -15.9 (-2.60%) | 366,010 |
| 18 Dec 2018 | INR | 630.5 | 635 | 608.05 | 612.65 | 61.265 | -18.3 (-2.90%) | 107,960 |
| 17 Dec 2018 | INR | 645.05 | 649.75 | 626.05 | 630.95 | 63.095 | -14.1 (-2.19%) | 63,640 |
