| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 373 | 376.3 | 370 | 373.3 | 373.3 | 0.0 (0.0%) | 22,024 |
| 28 Jan 2019 | INR | 386 | 387 | 370.05 | 373.3 | 373.3 | -9.75 (-2.55%) | 17,895 |
| 25 Jan 2019 | INR | 388 | 394.55 | 382.1 | 383.05 | 383.05 | -6.75 (-1.73%) | 32,111 |
| 24 Jan 2019 | INR | 387.95 | 396.9 | 387.95 | 389.8 | 389.8 | -2.5 (-0.64%) | 22,416 |
| 23 Jan 2019 | INR | 399.3 | 404.9 | 386.6 | 392.3 | 392.3 | -9.9 (-2.46%) | 30,192 |
| 22 Jan 2019 | INR | 399.95 | 407.3 | 393 | 402.2 | 402.2 | +3.8 (+0.95%) | 42,155 |
| 21 Jan 2019 | INR | 401 | 403 | 393.6 | 398.4 | 398.4 | -3.75 (-0.93%) | 21,948 |
| 18 Jan 2019 | INR | 395 | 406.8 | 391.2 | 402.15 | 402.15 | +4.7 (+1.18%) | 39,662 |
| 17 Jan 2019 | INR | 399 | 400 | 392 | 397.45 | 397.45 | +2.15 (+0.54%) | 27,853 |
| 16 Jan 2019 | INR | 406.85 | 406.85 | 391.5 | 395.3 | 395.3 | -9.45 (-2.33%) | 27,574 |
| 15 Jan 2019 | INR | 402 | 408.85 | 400.1 | 404.75 | 404.75 | +2 (+0.50%) | 48,655 |
| 14 Jan 2019 | INR | 408 | 414.9 | 400.55 | 402.75 | 402.75 | -10.85 (-2.62%) | 46,457 |
| 11 Jan 2019 | INR | 415 | 419.45 | 409.55 | 413.6 | 413.6 | -0.6 (-0.14%) | 98,462 |
| 10 Jan 2019 | INR | 386.75 | 416.8 | 386.05 | 414.2 | 414.2 | +22.3 (+5.69%) | 145,295 |
| 9 Jan 2019 | INR | 385.6 | 394 | 384.25 | 391.9 | 391.9 | +4.2 (+1.08%) | 56,923 |
| 8 Jan 2019 | INR | 381.5 | 388.95 | 381.5 | 387.7 | 387.7 | +5.15 (+1.35%) | 32,830 |
| 7 Jan 2019 | INR | 381.7 | 388 | 380.1 | 382.55 | 382.55 | -2.95 (-0.77%) | 24,835 |
| 4 Jan 2019 | INR | 383.45 | 386.5 | 381.3 | 385.5 | 385.5 | +4.45 (+1.17%) | 18,909 |
| 3 Jan 2019 | INR | 382.1 | 388.25 | 379 | 381.05 | 381.05 | -3.15 (-0.82%) | 23,396 |
| 2 Jan 2019 | INR | 382 | 393.85 | 381.1 | 384.2 | 384.2 | -2.6 (-0.67%) | 56,469 |
| 1 Jan 2019 | INR | 387.2 | 389.6 | 379.65 | 386.8 | 386.8 | +3.55 (+0.93%) | 36,817 |
| 31 Dec 2018 | INR | 380 | 389.6 | 379.95 | 383.25 | 383.25 | +4.35 (+1.15%) | 41,441 |
| 28 Dec 2018 | INR | 366.95 | 380.5 | 366.95 | 378.9 | 378.9 | +9.45 (+2.56%) | 46,102 |
| 27 Dec 2018 | INR | 367.8 | 374.8 | 363.1 | 369.45 | 369.45 | +3.9 (+1.07%) | 22,675 |
| 26 Dec 2018 | INR | 369.05 | 369.05 | 356.05 | 365.55 | 365.55 | -3.5 (-0.95%) | 29,680 |
| 24 Dec 2018 | INR | 373.7 | 378.8 | 366.35 | 369.05 | 369.05 | -4.65 (-1.24%) | 211,898 |
| 21 Dec 2018 | INR | 384 | 384 | 372.5 | 373.7 | 373.7 | -6.05 (-1.59%) | 38,431 |
| 20 Dec 2018 | INR | 383 | 384.2 | 378.05 | 379.75 | 379.75 | -4.6 (-1.20%) | 96,654 |
| 19 Dec 2018 | INR | 375.55 | 386.45 | 375.55 | 384.35 | 384.35 | +4.7 (+1.24%) | 31,598 |
| 18 Dec 2018 | INR | 384.7 | 385 | 373.25 | 379.65 | 379.65 | -5.05 (-1.31%) | 206,921 |
