| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2019 | INR | 293.3 | 297.85 | 289 | 290.7 | 290.7 | -3.25 (-1.11%) | 38,715 |
| 18 Jan 2019 | INR | 291.6 | 295 | 286.5 | 293.95 | 293.95 | +1 (+0.34%) | 7,963 |
| 17 Jan 2019 | INR | 291 | 296 | 287 | 292.95 | 292.95 | +2.15 (+0.74%) | 15,820 |
| 16 Jan 2019 | INR | 287.1 | 296.85 | 280.1 | 290.8 | 290.8 | +7.95 (+2.81%) | 65,541 |
| 15 Jan 2019 | INR | 275 | 290 | 274.05 | 282.85 | 282.85 | +7.95 (+2.89%) | 47,400 |
| 14 Jan 2019 | INR | 271.5 | 276.95 | 267 | 274.9 | 274.9 | +8.8 (+3.31%) | 10,513 |
| 11 Jan 2019 | INR | 267.4 | 268.5 | 265.1 | 266.1 | 266.1 | -0.85 (-0.32%) | 1,025 |
| 10 Jan 2019 | INR | 267.85 | 268 | 266 | 266.95 | 266.95 | -0.4 (-0.15%) | 5,431 |
| 9 Jan 2019 | INR | 270 | 270 | 266.15 | 267.35 | 267.35 | -0.9 (-0.34%) | 2,961 |
| 8 Jan 2019 | INR | 269.2 | 271.55 | 267.5 | 268.25 | 268.25 | -2.4 (-0.89%) | 1,853 |
| 7 Jan 2019 | INR | 272.55 | 272.55 | 270 | 270.65 | 270.65 | +0.9 (+0.33%) | 1,701 |
| 4 Jan 2019 | INR | 272.3 | 272.3 | 267.75 | 269.75 | 269.75 | -4.2 (-1.53%) | 1,674 |
| 3 Jan 2019 | INR | 277 | 281 | 271 | 273.95 | 273.95 | -1.2 (-0.44%) | 8,011 |
| 2 Jan 2019 | INR | 275 | 277.6 | 274 | 275.15 | 275.15 | -4 (-1.43%) | 1,962 |
| 1 Jan 2019 | INR | 277.5 | 285.35 | 275.65 | 279.15 | 279.15 | +2.25 (+0.81%) | 9,896 |
| 31 Dec 2018 | INR | 275.9 | 280.9 | 274.25 | 276.9 | 276.9 | +3.05 (+1.11%) | 6,325 |
| 28 Dec 2018 | INR | 271.5 | 278.4 | 269.4 | 273.85 | 273.85 | +4.05 (+1.50%) | 2,757 |
| 27 Dec 2018 | INR | 271.65 | 275.2 | 268.1 | 269.8 | 269.8 | -1.05 (-0.39%) | 9,525 |
| 26 Dec 2018 | INR | 267.65 | 272.25 | 266.4 | 270.85 | 270.85 | -1.5 (-0.55%) | 1,504 |
| 24 Dec 2018 | INR | 269.8 | 277.95 | 265.3 | 272.35 | 272.35 | -1.65 (-0.60%) | 4,589 |
| 21 Dec 2018 | INR | 278 | 279.6 | 271.2 | 274 | 274 | -1.6 (-0.58%) | 3,310 |
| 20 Dec 2018 | INR | 270.15 | 281.8 | 266.6 | 275.6 | 275.6 | +7.85 (+2.93%) | 2,162 |
| 19 Dec 2018 | INR | 271.85 | 273.3 | 266.1 | 267.75 | 267.75 | -2.15 (-0.80%) | 8,630 |
| 18 Dec 2018 | INR | 265.05 | 274.1 | 264.3 | 269.9 | 269.9 | +5 (+1.89%) | 13,507 |
| 17 Dec 2018 | INR | 264.6 | 268 | 264.05 | 264.9 | 264.9 | +0.2 (+0.08%) | 1,416 |
| 14 Dec 2018 | INR | 266.6 | 267.3 | 263.1 | 264.7 | 264.7 | -1.8 (-0.68%) | 55,713 |
| 13 Dec 2018 | INR | 267.3 | 270.7 | 263.25 | 266.5 | 266.5 | +0.1 (+0.04%) | 2,376 |
| 12 Dec 2018 | INR | 261.65 | 268.4 | 258.5 | 266.4 | 266.4 | +8.25 (+3.20%) | 2,822 |
| 11 Dec 2018 | INR | 255.5 | 259.85 | 255.5 | 258.15 | 258.15 | +2.65 (+1.04%) | 1,197 |
| 10 Dec 2018 | INR | 260 | 260.85 | 255 | 255.5 | 255.5 | -7.75 (-2.94%) | 3,357 |
