| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 530.56 | 532 | 520.52 | 528.32 | 528.32 | -2.92 (-0.55%) | 534,738 |
| 24 Jan 2019 | INR | 531.2 | 532.44 | 526.96 | 531.24 | 531.24 | +3.32 (+0.63%) | 381,669 |
| 23 Jan 2019 | INR | 535.92 | 537.6 | 526.04 | 527.92 | 527.92 | -7.68 (-1.43%) | 844,544 |
| 22 Jan 2019 | INR | 531.2 | 537.52 | 526.04 | 535.6 | 535.6 | +3.6 (+0.68%) | 1,013,113 |
| 21 Jan 2019 | INR | 550.16 | 550.16 | 529.32 | 532 | 532 | -15.08 (-2.76%) | 1,325,948 |
| 18 Jan 2019 | INR | 556.8 | 558.24 | 544.08 | 547.08 | 547.08 | -8.44 (-1.52%) | 632,439 |
| 17 Jan 2019 | INR | 557.6 | 564 | 548.2 | 555.52 | 555.52 | -2 (-0.36%) | 939,641 |
| 16 Jan 2019 | INR | 547.76 | 564 | 546.04 | 557.52 | 557.52 | +12.16 (+2.23%) | 1,982,631 |
| 15 Jan 2019 | INR | 548.8 | 548.8 | 541.76 | 545.36 | 545.36 | -0.48 (-0.09%) | 336,584 |
| 14 Jan 2019 | INR | 542.84 | 549.08 | 532.12 | 545.84 | 545.84 | +3 (+0.55%) | 2,163,780 |
| 11 Jan 2019 | INR | 553.4 | 553.48 | 538.96 | 542.84 | 542.84 | -8.4 (-1.52%) | 450,843 |
| 10 Jan 2019 | INR | 547.44 | 554.32 | 545.36 | 551.24 | 551.24 | +3.68 (+0.67%) | 590,860 |
| 9 Jan 2019 | INR | 545.04 | 553.4 | 542.32 | 547.56 | 547.56 | +3.24 (+0.60%) | 586,144 |
| 8 Jan 2019 | INR | 547.2 | 547.2 | 541.8 | 544.32 | 544.32 | -0.6 (-0.11%) | 492,658 |
| 7 Jan 2019 | INR | 545.48 | 549.24 | 540.44 | 544.92 | 544.92 | +2.48 (+0.46%) | 596,906 |
| 4 Jan 2019 | INR | 536.56 | 545.48 | 534.56 | 542.44 | 542.44 | +6.44 (+1.20%) | 1,084,378 |
| 3 Jan 2019 | INR | 537.52 | 538.32 | 533.64 | 536 | 536 | +0.84 (+0.16%) | 840,090 |
| 2 Jan 2019 | INR | 548.8 | 551.28 | 530.4 | 535.16 | 535.16 | -13.08 (-2.39%) | 1,366,171 |
| 1 Jan 2019 | INR | 552 | 552.76 | 543.56 | 548.24 | 548.24 | -1.92 (-0.35%) | 569,839 |
| 31 Dec 2018 | INR | 535.2 | 557.52 | 534.24 | 550.16 | 550.16 | +13.84 (+2.58%) | 3,131,155 |
| 28 Dec 2018 | INR | 536 | 539.36 | 533.28 | 536.32 | 536.32 | +3.16 (+0.59%) | 758,231 |
| 27 Dec 2018 | INR | 531.84 | 545.52 | 526.48 | 533.16 | 533.16 | +11.08 (+2.12%) | 6,079,904 |
| 26 Dec 2018 | INR | 521.6 | 525.4 | 508.88 | 522.08 | 522.08 | +2.04 (+0.39%) | 811,531 |
| 24 Dec 2018 | INR | 520.88 | 527.56 | 517.28 | 520.04 | 520.04 | -5.24 (-1.00%) | 543,824 |
| 21 Dec 2018 | INR | 536 | 536 | 522.68 | 525.28 | 525.28 | -7.92 (-1.49%) | 648,846 |
| 20 Dec 2018 | INR | 538.4 | 543.08 | 525.36 | 533.2 | 533.2 | -1.6 (-0.30%) | 2,080,789 |
| 19 Dec 2018 | INR | 534 | 544.72 | 529.44 | 534.8 | 534.8 | +6.48 (+1.23%) | 923,975 |
| 18 Dec 2018 | INR | 526.92 | 531.6 | 520.4 | 528.32 | 528.32 | -1.44 (-0.27%) | 888,963 |
| 17 Dec 2018 | INR | 522.4 | 539.92 | 522.4 | 529.76 | 529.76 | +9.24 (+1.78%) | 1,668,211 |
| 14 Dec 2018 | INR | 517.6 | 522.56 | 513.64 | 520.52 | 520.52 | +2.32 (+0.45%) | 1,093,963 |
