| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 359 | 361.45 | 346 | 356.85 | 356.85 | -3.05 (-0.85%) | 199,212 |
| 25 Jan 2019 | INR | 361.35 | 364 | 359.65 | 359.9 | 359.9 | -0.45 (-0.12%) | 18,322 |
| 24 Jan 2019 | INR | 361.25 | 365.05 | 358.1 | 360.35 | 360.35 | -0.65 (-0.18%) | 23,734 |
| 23 Jan 2019 | INR | 359.25 | 366 | 358.45 | 361 | 361 | +1.95 (+0.54%) | 22,786 |
| 22 Jan 2019 | INR | 360.25 | 362.45 | 356.2 | 359.05 | 359.05 | -1.8 (-0.50%) | 21,400 |
| 21 Jan 2019 | INR | 362 | 368.5 | 354.25 | 360.85 | 360.85 | +0.95 (+0.26%) | 151,811 |
| 18 Jan 2019 | INR | 362.8 | 362.95 | 359.5 | 359.9 | 359.9 | -3.5 (-0.96%) | 261,021 |
| 17 Jan 2019 | INR | 360.3 | 365 | 360 | 363.4 | 363.4 | +2.9 (+0.80%) | 16,197 |
| 16 Jan 2019 | INR | 360.2 | 362.05 | 360.2 | 360.5 | 360.5 | -1.95 (-0.54%) | 5,419 |
| 15 Jan 2019 | INR | 360.3 | 363.8 | 360 | 362.45 | 362.45 | +1.35 (+0.37%) | 24,456 |
| 14 Jan 2019 | INR | 360.05 | 363.7 | 359.15 | 361.1 | 361.1 | +0.25 (+0.07%) | 36,168 |
| 11 Jan 2019 | INR | 368 | 368 | 360 | 360.85 | 360.85 | -5 (-1.37%) | 25,725 |
| 10 Jan 2019 | INR | 365.1 | 370 | 362.1 | 365.85 | 365.85 | +0.2 (+0.05%) | 579,427 |
| 9 Jan 2019 | INR | 366.85 | 368.8 | 364.6 | 365.65 | 365.65 | +0.7 (+0.19%) | 57,844 |
| 8 Jan 2019 | INR | 378 | 378 | 364.1 | 364.95 | 364.95 | -8.7 (-2.33%) | 501,205 |
| 7 Jan 2019 | INR | 366 | 377.4 | 364 | 373.65 | 373.65 | +7.65 (+2.09%) | 699,038 |
| 4 Jan 2019 | INR | 360.1 | 367.95 | 360.1 | 366 | 366 | +1.55 (+0.43%) | 337,576 |
| 3 Jan 2019 | INR | 360.05 | 368 | 360.05 | 364.45 | 364.45 | +2.95 (+0.82%) | 25,008 |
| 2 Jan 2019 | INR | 360.6 | 368 | 355.2 | 361.5 | 361.5 | +0.9 (+0.25%) | 592,865 |
| 1 Jan 2019 | INR | 355.45 | 362.7 | 354.7 | 360.6 | 360.6 | +5.55 (+1.56%) | 13,802 |
| 31 Dec 2018 | INR | 352.7 | 358.35 | 352.7 | 355.05 | 355.05 | -3.15 (-0.88%) | 25,016 |
| 28 Dec 2018 | INR | 359 | 359.5 | 353.05 | 358.2 | 358.2 | +0.8 (+0.22%) | 6,758 |
| 27 Dec 2018 | INR | 351.6 | 359 | 348.45 | 357.4 | 357.4 | +9.1 (+2.61%) | 49,156 |
| 26 Dec 2018 | INR | 356 | 356.5 | 346.95 | 348.3 | 348.3 | -7.7 (-2.16%) | 54,101 |
| 24 Dec 2018 | INR | 352.5 | 358.75 | 352.3 | 356 | 356 | -0.9 (-0.25%) | 98,103 |
| 21 Dec 2018 | INR | 357.85 | 359 | 350.05 | 356.9 | 356.9 | -2.2 (-0.61%) | 48,097 |
| 20 Dec 2018 | INR | 367.9 | 367.9 | 355 | 359.1 | 359.1 | -3.75 (-1.03%) | 18,617 |
| 19 Dec 2018 | INR | 367.95 | 368 | 361.05 | 362.85 | 362.85 | -2.75 (-0.75%) | 7,696 |
| 18 Dec 2018 | INR | 354.1 | 368 | 352.1 | 365.6 | 365.6 | +11.5 (+3.25%) | 62,748 |
| 17 Dec 2018 | INR | 350.2 | 359.8 | 350.2 | 354.1 | 354.1 | +1.2 (+0.34%) | 35,579 |
