| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 363.7 | 365.5 | 340 | 342.54 | 342.54 | -21.06 (-5.79%) | 30,370 |
| 25 Jan 2019 | INR | 367.5 | 378.4 | 361 | 363.6 | 363.6 | -9.4 (-2.52%) | 24,516 |
| 24 Jan 2019 | INR | 372 | 383.7 | 370.04 | 373 | 373 | +2.1 (+0.57%) | 31,682 |
| 23 Jan 2019 | INR | 375.7 | 379 | 369 | 370.9 | 370.9 | -4.9 (-1.30%) | 21,398 |
| 22 Jan 2019 | INR | 380.26 | 386.9 | 374 | 375.8 | 375.8 | -8.34 (-2.17%) | 27,846 |
| 21 Jan 2019 | INR | 382.96 | 395.96 | 382.14 | 384.14 | 384.14 | -0.46 (-0.12%) | 30,994 |
| 18 Jan 2019 | INR | 393 | 393 | 381.6 | 384.6 | 384.6 | -5.44 (-1.39%) | 27,946 |
| 17 Jan 2019 | INR | 394.8 | 396 | 385.1 | 390.04 | 390.04 | -2.96 (-0.75%) | 35,640 |
| 16 Jan 2019 | INR | 390 | 401.96 | 387 | 393 | 393 | +2.4 (+0.61%) | 101,880 |
| 15 Jan 2019 | INR | 384 | 399 | 380.14 | 390.6 | 390.6 | +9.56 (+2.51%) | 94,674 |
| 14 Jan 2019 | INR | 388.5 | 388.5 | 380 | 381.04 | 381.04 | -7.46 (-1.92%) | 24,826 |
| 11 Jan 2019 | INR | 388.1 | 394.46 | 384 | 388.5 | 388.5 | +0.5 (+0.13%) | 65,588 |
| 10 Jan 2019 | INR | 391.96 | 395.54 | 387 | 388 | 388 | -2.96 (-0.76%) | 44,520 |
| 9 Jan 2019 | INR | 405.76 | 408 | 388.7 | 390.96 | 390.96 | -10.84 (-2.70%) | 101,760 |
| 8 Jan 2019 | INR | 394.86 | 414 | 391.6 | 401.8 | 401.8 | +10.7 (+2.74%) | 190,246 |
| 7 Jan 2019 | INR | 399.46 | 403.4 | 390 | 391.1 | 391.1 | -4.8 (-1.21%) | 37,012 |
| 4 Jan 2019 | INR | 390 | 409.7 | 390 | 395.9 | 395.9 | +6.76 (+1.74%) | 176,550 |
| 3 Jan 2019 | INR | 378 | 393 | 378 | 389.14 | 389.14 | +13.94 (+3.72%) | 135,464 |
| 2 Jan 2019 | INR | 371 | 381.4 | 370.3 | 375.2 | 375.2 | +0.84 (+0.22%) | 34,472 |
| 1 Jan 2019 | INR | 376.7 | 377.04 | 370.3 | 374.36 | 374.36 | +1.6 (+0.43%) | 18,796 |
| 31 Dec 2018 | INR | 369.96 | 381.5 | 369.96 | 372.76 | 372.76 | +2.8 (+0.76%) | 37,342 |
| 28 Dec 2018 | INR | 374 | 377.6 | 367.6 | 369.96 | 369.96 | +0.26 (+0.07%) | 24,470 |
| 27 Dec 2018 | INR | 377.9 | 381.1 | 367.1 | 369.7 | 369.7 | -4.3 (-1.15%) | 25,528 |
| 26 Dec 2018 | INR | 377.64 | 380 | 368 | 374 | 374 | -3.46 (-0.92%) | 24,632 |
| 24 Dec 2018 | INR | 379.26 | 388.7 | 375 | 377.46 | 377.46 | +0.1 (+0.03%) | 22,048 |
| 21 Dec 2018 | INR | 388.04 | 394.6 | 376 | 377.36 | 377.36 | -9.34 (-2.42%) | 30,486 |
| 20 Dec 2018 | INR | 385.8 | 396.96 | 383.96 | 386.7 | 386.7 | -1.84 (-0.47%) | 32,436 |
| 19 Dec 2018 | INR | 380.04 | 415.8 | 378 | 388.54 | 388.54 | +10.54 (+2.79%) | 277,360 |
| 18 Dec 2018 | INR | 381.9 | 384 | 375.54 | 378 | 378 | -3.4 (-0.89%) | 13,850 |
| 17 Dec 2018 | INR | 393.7 | 396.46 | 375 | 381.4 | 381.4 | -7.46 (-1.92%) | 28,864 |
