| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 784 | 784 | 746.6 | 758.05 | 758.05 | -25.35 (-3.24%) | 80,450 |
| 25 Jan 2019 | INR | 787.8 | 794.65 | 778.6 | 783.4 | 783.4 | -4.4 (-0.56%) | 292,875 |
| 24 Jan 2019 | INR | 784 | 794.9 | 779.8 | 787.8 | 787.8 | +5.75 (+0.74%) | 75,636 |
| 23 Jan 2019 | INR | 789 | 793.2 | 779.85 | 782.05 | 782.05 | -6.2 (-0.79%) | 55,404 |
| 22 Jan 2019 | INR | 777 | 790.3 | 777 | 788.25 | 788.25 | +12.25 (+1.58%) | 63,497 |
| 21 Jan 2019 | INR | 769.8 | 784.5 | 768.95 | 776 | 776 | +5.45 (+0.71%) | 75,553 |
| 18 Jan 2019 | INR | 782 | 783.5 | 763.4 | 770.55 | 770.55 | -3.75 (-0.48%) | 88,946 |
| 17 Jan 2019 | INR | 787.15 | 791.75 | 769.55 | 774.3 | 774.3 | -12.75 (-1.62%) | 88,331 |
| 16 Jan 2019 | INR | 787 | 791.35 | 779 | 787.05 | 787.05 | +1.8 (+0.23%) | 81,172 |
| 15 Jan 2019 | INR | 770.5 | 787.75 | 770.5 | 785.25 | 785.25 | +14.9 (+1.93%) | 116,089 |
| 14 Jan 2019 | INR | 770 | 778.65 | 764.3 | 770.35 | 770.35 | +0.55 (+0.07%) | 390,091 |
| 11 Jan 2019 | INR | 775 | 775.65 | 764 | 769.8 | 769.8 | -5.9 (-0.76%) | 1,467,469 |
| 10 Jan 2019 | INR | 756.05 | 778 | 753.4 | 775.7 | 775.7 | +19.45 (+2.57%) | 164,559 |
| 9 Jan 2019 | INR | 750 | 758.3 | 742.5 | 756.25 | 756.25 | +9.9 (+1.33%) | 436,445 |
| 8 Jan 2019 | INR | 730 | 750 | 730 | 746.35 | 746.35 | +22.75 (+3.14%) | 444,349 |
| 7 Jan 2019 | INR | 726.5 | 730.55 | 720 | 723.6 | 723.6 | -1.8 (-0.25%) | 38,675 |
| 4 Jan 2019 | INR | 716.45 | 727.4 | 708.9 | 725.4 | 725.4 | +9.5 (+1.33%) | 53,458 |
| 3 Jan 2019 | INR | 722.3 | 723.4 | 711.05 | 715.9 | 715.9 | -6.4 (-0.89%) | 49,393 |
| 2 Jan 2019 | INR | 727 | 732.25 | 718.05 | 722.3 | 722.3 | -9.4 (-1.28%) | 64,865 |
| 1 Jan 2019 | INR | 732.4 | 737.3 | 729 | 731.7 | 731.7 | +0.75 (+0.10%) | 55,537 |
| 31 Dec 2018 | INR | 727.45 | 732.7 | 727 | 730.95 | 730.95 | +7.6 (+1.05%) | 80,972 |
| 28 Dec 2018 | INR | 713 | 726.8 | 713 | 723.35 | 723.35 | +10.6 (+1.49%) | 63,963 |
| 27 Dec 2018 | INR | 721.25 | 726.5 | 710 | 712.75 | 712.75 | -5.45 (-0.76%) | 85,283 |
| 26 Dec 2018 | INR | 719.9 | 720.5 | 698 | 718.2 | 718.2 | +2.45 (+0.34%) | 148,222 |
| 24 Dec 2018 | INR | 722 | 738.9 | 713.1 | 715.75 | 715.75 | -4.8 (-0.67%) | 234,041 |
| 21 Dec 2018 | INR | 728.5 | 732.35 | 715.5 | 720.55 | 720.55 | -5.75 (-0.79%) | 108,361 |
| 20 Dec 2018 | INR | 731.45 | 736 | 722.25 | 726.3 | 726.3 | -7.7 (-1.05%) | 106,848 |
| 19 Dec 2018 | INR | 737 | 740.15 | 731.1 | 734 | 734 | -1.45 (-0.20%) | 81,245 |
| 18 Dec 2018 | INR | 739 | 740.5 | 730 | 735.45 | 735.45 | -10 (-1.34%) | 81,457 |
| 17 Dec 2018 | INR | 731 | 750.8 | 731 | 745.45 | 745.45 | +18.65 (+2.57%) | 188,138 |
