| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 258.95 | 259.6 | 236.05 | 237.85 | 237.85 | -18.9 (-7.36%) | 16,929 |
| 25 Jan 2019 | INR | 280.15 | 280.15 | 253.25 | 256.75 | 256.75 | -19.6 (-7.09%) | 13,900 |
| 24 Jan 2019 | INR | 280.05 | 285.6 | 275 | 276.35 | 276.35 | -1.75 (-0.63%) | 2,686 |
| 23 Jan 2019 | INR | 290.05 | 293.35 | 275.25 | 278.1 | 278.1 | -13.15 (-4.52%) | 5,862 |
| 22 Jan 2019 | INR | 291.1 | 294.5 | 289.7 | 291.25 | 291.25 | +2.15 (+0.74%) | 3,559 |
| 21 Jan 2019 | INR | 285.1 | 294.65 | 285.1 | 289.1 | 289.1 | +3.2 (+1.12%) | 3,406 |
| 18 Jan 2019 | INR | 297.7 | 297.7 | 283 | 285.9 | 285.9 | -9.15 (-3.10%) | 4,924 |
| 17 Jan 2019 | INR | 295.95 | 299.9 | 294 | 295.05 | 295.05 | -1.6 (-0.54%) | 5,413 |
| 16 Jan 2019 | INR | 296.05 | 299.7 | 295 | 296.65 | 296.65 | +1.05 (+0.36%) | 1,155 |
| 15 Jan 2019 | INR | 295.95 | 296.75 | 295 | 295.6 | 295.6 | -2.3 (-0.77%) | 1,820 |
| 14 Jan 2019 | INR | 302 | 302 | 294 | 297.9 | 297.9 | -5.35 (-1.76%) | 2,961 |
| 11 Jan 2019 | INR | 300.55 | 304 | 297.15 | 303.25 | 303.25 | +5.9 (+1.98%) | 1,145 |
| 10 Jan 2019 | INR | 300.05 | 305.95 | 295.6 | 297.35 | 297.35 | -3.8 (-1.26%) | 2,517 |
| 9 Jan 2019 | INR | 305.95 | 305.95 | 300.3 | 301.15 | 301.15 | +0.95 (+0.32%) | 1,795 |
| 8 Jan 2019 | INR | 308 | 310 | 296 | 300.2 | 300.2 | -5.75 (-1.88%) | 3,385 |
| 7 Jan 2019 | INR | 309.9 | 316.95 | 305.2 | 305.95 | 305.95 | -1.5 (-0.49%) | 2,533 |
| 4 Jan 2019 | INR | 311.6 | 315.05 | 306 | 307.45 | 307.45 | +0.35 (+0.11%) | 2,765 |
| 3 Jan 2019 | INR | 307 | 336.9 | 305.6 | 307.1 | 307.1 | +1.8 (+0.59%) | 19,435 |
| 2 Jan 2019 | INR | 300.05 | 306.95 | 300.05 | 305.3 | 305.3 | -1.25 (-0.41%) | 1,082 |
| 1 Jan 2019 | INR | 306.95 | 306.95 | 303.15 | 306.55 | 306.55 | +3.95 (+1.31%) | 960 |
| 31 Dec 2018 | INR | 305.95 | 307 | 300.65 | 302.6 | 302.6 | +2.4 (+0.80%) | 777 |
| 28 Dec 2018 | INR | 300.05 | 302.85 | 300 | 300.2 | 300.2 | +1.2 (+0.40%) | 375 |
| 27 Dec 2018 | INR | 304.8 | 304.8 | 297.05 | 299 | 299 | -4.75 (-1.56%) | 1,872 |
| 26 Dec 2018 | INR | 307.7 | 307.75 | 297.1 | 303.75 | 303.75 | +0.25 (+0.08%) | 970 |
| 24 Dec 2018 | INR | 307.9 | 317.9 | 301.5 | 303.5 | 303.5 | -0.85 (-0.28%) | 1,940 |
| 21 Dec 2018 | INR | 305.05 | 308 | 303 | 304.35 | 304.35 | -2.8 (-0.91%) | 410 |
| 20 Dec 2018 | INR | 303.55 | 324 | 300 | 307.15 | 307.15 | +8 (+2.67%) | 1,192 |
| 19 Dec 2018 | INR | 296.95 | 300.95 | 294.05 | 299.15 | 299.15 | +4.5 (+1.53%) | 1,530 |
| 18 Dec 2018 | INR | 298.1 | 299 | 293.5 | 294.65 | 294.65 | -1 (-0.34%) | 1,616 |
| 17 Dec 2018 | INR | 300.95 | 300.95 | 294.7 | 295.65 | 295.65 | -0.9 (-0.30%) | 3,526 |
