| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 236.06 | 248.06 | 231.3 | 233.64 | 116.82 | -4.96 (-2.08%) | 46,026 |
| 25 Jan 2019 | INR | 251.06 | 255.86 | 236.1 | 238.6 | 119.3 | -17.7 (-6.91%) | 64,630 |
| 24 Jan 2019 | INR | 261.54 | 264.7 | 255.3 | 256.3 | 128.15 | -5.24 (-2.00%) | 31,416 |
| 23 Jan 2019 | INR | 268 | 270.1 | 260.2 | 261.54 | 130.77 | -4.66 (-1.75%) | 62,866 |
| 22 Jan 2019 | INR | 289.9 | 289.9 | 259.76 | 266.2 | 133.1 | -33.5 (-11.18%) | 283,400 |
| 21 Jan 2019 | INR | 293 | 303 | 292.04 | 299.7 | 149.85 | +7.16 (+2.45%) | 81,398 |
| 18 Jan 2019 | INR | 292 | 293.3 | 287.1 | 292.54 | 146.27 | +1.58 (+0.54%) | 36,850 |
| 17 Jan 2019 | INR | 291.8 | 293.5 | 284.36 | 290.96 | 145.48 | +0.36 (+0.12%) | 14,126 |
| 16 Jan 2019 | INR | 292.1 | 293 | 289.5 | 290.6 | 145.3 | -1.36 (-0.47%) | 6,076 |
| 15 Jan 2019 | INR | 300.8 | 300.8 | 290 | 291.96 | 145.98 | -3.34 (-1.13%) | 26,056 |
| 14 Jan 2019 | INR | 290.96 | 300.86 | 290.3 | 295.3 | 147.65 | +5.4 (+1.86%) | 64,344 |
| 11 Jan 2019 | INR | 292.8 | 293.96 | 283.14 | 289.9 | 144.95 | +2.76 (+0.96%) | 27,280 |
| 10 Jan 2019 | INR | 286.04 | 289.64 | 283.26 | 287.14 | 143.57 | +1.5 (+0.53%) | 6,526 |
| 9 Jan 2019 | INR | 285.1 | 293.8 | 282 | 285.64 | 142.82 | +0.74 (+0.26%) | 18,602 |
| 8 Jan 2019 | INR | 284.46 | 287.5 | 280.3 | 284.9 | 142.45 | +0.54 (+0.19%) | 15,900 |
| 7 Jan 2019 | INR | 287.76 | 287.9 | 282.5 | 284.36 | 142.18 | +1.56 (+0.55%) | 3,060 |
| 4 Jan 2019 | INR | 285.5 | 286 | 280.2 | 282.8 | 141.4 | -0.66 (-0.23%) | 6,246 |
| 3 Jan 2019 | INR | 283.4 | 286 | 280.2 | 283.46 | 141.73 | +0.7 (+0.25%) | 6,500 |
| 2 Jan 2019 | INR | 285.2 | 287.5 | 281.3 | 282.76 | 141.38 | -4.2 (-1.46%) | 8,790 |
| 1 Jan 2019 | INR | 286.96 | 287.04 | 282.3 | 286.96 | 143.48 | -0.64 (-0.22%) | 5,190 |
| 31 Dec 2018 | INR | 286.1 | 292.4 | 282 | 287.6 | 143.8 | +2.5 (+0.88%) | 15,040 |
| 28 Dec 2018 | INR | 282.3 | 287.8 | 280 | 285.1 | 142.55 | +0.6 (+0.21%) | 18,742 |
| 27 Dec 2018 | INR | 287.1 | 288.96 | 282.04 | 284.5 | 142.25 | +1.96 (+0.69%) | 6,510 |
| 26 Dec 2018 | INR | 281 | 284.64 | 278 | 282.54 | 141.27 | -2.86 (-1.00%) | 13,158 |
| 24 Dec 2018 | INR | 297.86 | 297.86 | 281.4 | 285.4 | 142.7 | -7.1 (-2.43%) | 60,712 |
| 21 Dec 2018 | INR | 294.9 | 295.6 | 287.5 | 292.5 | 146.25 | +0.14 (+0.05%) | 11,884 |
| 20 Dec 2018 | INR | 291 | 293 | 287 | 292.36 | 146.18 | -1 (-0.34%) | 8,294 |
| 19 Dec 2018 | INR | 292.7 | 295.7 | 292 | 293.36 | 146.68 | +1.46 (+0.50%) | 9,628 |
| 18 Dec 2018 | INR | 293.8 | 293.8 | 282.3 | 291.9 | 145.95 | +1.64 (+0.57%) | 4,472 |
| 17 Dec 2018 | INR | 289.7 | 293 | 289 | 290.26 | 145.13 | +2.4 (+0.83%) | 7,084 |
