| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 764 | 764 | 739.85 | 741.6 | 741.6 | -23.05 (-3.01%) | 13,559 |
| 25 Jan 2019 | INR | 778.1 | 783.05 | 762 | 764.65 | 764.65 | -10.7 (-1.38%) | 10,080 |
| 24 Jan 2019 | INR | 782 | 782 | 771 | 775.35 | 775.35 | -5.9 (-0.76%) | 10,290 |
| 23 Jan 2019 | INR | 781.45 | 785.75 | 776.15 | 781.25 | 781.25 | +1.35 (+0.17%) | 7,911 |
| 22 Jan 2019 | INR | 777.2 | 782.95 | 771.35 | 779.9 | 779.9 | +4.5 (+0.58%) | 7,761 |
| 21 Jan 2019 | INR | 786.95 | 791.6 | 773 | 775.4 | 775.4 | -3.6 (-0.46%) | 26,350 |
| 18 Jan 2019 | INR | 785.25 | 786.6 | 775 | 779 | 779 | -2.1 (-0.27%) | 9,385 |
| 17 Jan 2019 | INR | 766.45 | 788.5 | 766.45 | 781.1 | 781.1 | +15.95 (+2.08%) | 91,097 |
| 16 Jan 2019 | INR | 759.9 | 773.55 | 759.9 | 765.15 | 765.15 | -0.75 (-0.10%) | 23,155 |
| 15 Jan 2019 | INR | 764.95 | 771 | 758.2 | 765.9 | 765.9 | +3.45 (+0.45%) | 28,204 |
| 14 Jan 2019 | INR | 756.05 | 765 | 755 | 762.45 | 762.45 | +6.35 (+0.84%) | 22,070 |
| 11 Jan 2019 | INR | 762.85 | 767.15 | 755 | 756.1 | 756.1 | -1.6 (-0.21%) | 36,142 |
| 10 Jan 2019 | INR | 740 | 764.25 | 737.7 | 757.7 | 757.7 | +19.05 (+2.58%) | 84,136 |
| 9 Jan 2019 | INR | 738 | 745 | 735.4 | 738.65 | 738.65 | +0.1 (+0.01%) | 14,530 |
| 8 Jan 2019 | INR | 737.1 | 742.55 | 728.65 | 738.55 | 738.55 | +2.9 (+0.39%) | 15,591 |
| 7 Jan 2019 | INR | 727.9 | 742 | 723.1 | 735.65 | 735.65 | +11.55 (+1.60%) | 17,170 |
| 4 Jan 2019 | INR | 710.5 | 726.9 | 710.5 | 724.1 | 724.1 | +10.55 (+1.48%) | 557,575 |
| 3 Jan 2019 | INR | 730 | 733 | 706.45 | 713.55 | 713.55 | -19.1 (-2.61%) | 68,840 |
| 2 Jan 2019 | INR | 735 | 738.9 | 730 | 732.65 | 732.65 | -7 (-0.95%) | 6,058 |
| 1 Jan 2019 | INR | 743.45 | 747.5 | 737.6 | 739.65 | 739.65 | -3.1 (-0.42%) | 7,307 |
| 31 Dec 2018 | INR | 738.8 | 744.25 | 735.25 | 742.75 | 742.75 | +6.4 (+0.87%) | 6,185 |
| 28 Dec 2018 | INR | 741 | 741.95 | 733.85 | 736.35 | 736.35 | +1.5 (+0.20%) | 14,232 |
| 27 Dec 2018 | INR | 734 | 739.3 | 731 | 734.85 | 734.85 | +2 (+0.27%) | 6,069 |
| 26 Dec 2018 | INR | 740 | 743 | 729 | 732.85 | 732.85 | -11.7 (-1.57%) | 15,405 |
| 24 Dec 2018 | INR | 748.95 | 752 | 739.55 | 744.55 | 744.55 | +3.2 (+0.43%) | 6,068 |
| 21 Dec 2018 | INR | 742.5 | 750 | 737.75 | 741.35 | 741.35 | -1.65 (-0.22%) | 10,594 |
| 20 Dec 2018 | INR | 754.9 | 755 | 740.65 | 743 | 743 | -6.3 (-0.84%) | 14,643 |
| 19 Dec 2018 | INR | 741.7 | 757.5 | 729.8 | 749.3 | 749.3 | +14.65 (+1.99%) | 20,723 |
| 18 Dec 2018 | INR | 736.9 | 745 | 729.45 | 734.65 | 734.65 | -1 (-0.14%) | 18,916 |
| 17 Dec 2018 | INR | 736 | 739.9 | 724 | 735.65 | 735.65 | +0.3 (+0.04%) | 17,004 |
