| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 187.095 | 188.655 | 185.1 | 186.255 | 124.17 | -2.895 (-1.53%) | 28,642 |
| 25 Jan 2019 | INR | 186 | 194.955 | 184.05 | 189.15 | 126.1 | +3.45 (+1.86%) | 74,524 |
| 24 Jan 2019 | INR | 189 | 189.855 | 184.005 | 185.7 | 123.8 | -3.3 (-1.75%) | 89,829 |
| 23 Jan 2019 | INR | 190.2 | 192.795 | 187.845 | 189 | 126 | -0.945 (-0.50%) | 43,288 |
| 22 Jan 2019 | INR | 190.005 | 192.255 | 189.495 | 189.945 | 126.63 | -1.56 (-0.81%) | 53,223 |
| 21 Jan 2019 | INR | 195.3 | 197.85 | 190.995 | 191.505 | 127.67 | -3.3 (-1.69%) | 51,825 |
| 18 Jan 2019 | INR | 200.295 | 200.295 | 194.1 | 194.805 | 129.87 | -4.395 (-2.21%) | 67,570 |
| 17 Jan 2019 | INR | 199.95 | 199.95 | 198 | 199.2 | 132.8 | -0.795 (-0.40%) | 32,256 |
| 16 Jan 2019 | INR | 201.9 | 201.9 | 197.25 | 199.995 | 133.33 | +0.75 (+0.38%) | 43,240 |
| 15 Jan 2019 | INR | 201 | 201.795 | 198.255 | 199.245 | 132.83 | +0.15 (+0.08%) | 38,803 |
| 14 Jan 2019 | INR | 196.245 | 204 | 193.995 | 199.095 | 132.73 | +2.85 (+1.45%) | 64,072 |
| 11 Jan 2019 | INR | 197.745 | 197.895 | 195 | 196.245 | 130.83 | -1.005 (-0.51%) | 35,530 |
| 10 Jan 2019 | INR | 197.205 | 198.495 | 196.005 | 197.25 | 131.5 | +0.645 (+0.33%) | 24,651 |
| 9 Jan 2019 | INR | 199.005 | 199.995 | 196.005 | 196.605 | 131.07 | -1.29 (-0.65%) | 56,019 |
| 8 Jan 2019 | INR | 199.455 | 200.655 | 197.505 | 197.895 | 131.93 | -2.76 (-1.38%) | 45,327 |
| 7 Jan 2019 | INR | 203.145 | 203.145 | 197.85 | 200.655 | 133.77 | +0.51 (+0.25%) | 55,977 |
| 4 Jan 2019 | INR | 198.255 | 201.3 | 196.845 | 200.145 | 133.43 | +2.79 (+1.41%) | 32,545 |
| 3 Jan 2019 | INR | 199.095 | 201.495 | 196.5 | 197.355 | 131.57 | -1.395 (-0.70%) | 57,234 |
| 2 Jan 2019 | INR | 200.655 | 203.85 | 198.45 | 198.75 | 132.5 | -3.945 (-1.95%) | 44,116 |
| 1 Jan 2019 | INR | 201.405 | 206.7 | 201.405 | 202.695 | 135.13 | -0.6 (-0.30%) | 64,987 |
| 31 Dec 2018 | INR | 199.305 | 207 | 199.305 | 203.295 | 135.53 | +2.34 (+1.16%) | 93,798 |
| 28 Dec 2018 | INR | 202.05 | 205.05 | 200.205 | 200.955 | 133.97 | -1.5 (-0.74%) | 49,348 |
| 27 Dec 2018 | INR | 211.005 | 211.995 | 201.195 | 202.455 | 134.97 | -0.345 (-0.17%) | 160,981 |
| 26 Dec 2018 | INR | 196.35 | 204 | 193.5 | 202.8 | 135.2 | +6.45 (+3.28%) | 131,596 |
| 24 Dec 2018 | INR | 199.005 | 199.995 | 195.495 | 196.35 | 130.9 | -4.305 (-2.15%) | 42,310 |
| 21 Dec 2018 | INR | 204.9 | 206.655 | 199.245 | 200.655 | 133.77 | -3.3 (-1.62%) | 69,849 |
| 20 Dec 2018 | INR | 201.9 | 207 | 198.045 | 203.955 | 135.97 | +3.81 (+1.90%) | 158,605 |
| 19 Dec 2018 | INR | 202.455 | 203.955 | 197.355 | 200.145 | 133.43 | -2.55 (-1.26%) | 134,274 |
| 18 Dec 2018 | INR | 205.695 | 207.705 | 201 | 202.695 | 135.13 | -5.805 (-2.78%) | 235,009 |
| 17 Dec 2018 | INR | 184.695 | 213 | 182.85 | 208.5 | 139 | +23.805 (+12.89%) | 1,534,104 |
