| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 285.05 | 288 | 280 | 285.05 | 285.05 | +0.05 (+0.02%) | 3,955 |
| 25 Jan 2019 | INR | 285.15 | 292.65 | 282 | 285 | 285 | -2.65 (-0.92%) | 4,725 |
| 24 Jan 2019 | INR | 288.05 | 290 | 285.25 | 287.65 | 287.65 | +0.15 (+0.05%) | 3,270 |
| 23 Jan 2019 | INR | 285.1 | 291 | 282.9 | 287.5 | 287.5 | +1.25 (+0.44%) | 3,357 |
| 22 Jan 2019 | INR | 290.05 | 293.95 | 285.05 | 286.25 | 286.25 | -4 (-1.38%) | 9,515 |
| 21 Jan 2019 | INR | 298.6 | 299.85 | 288.1 | 290.25 | 290.25 | -8.3 (-2.78%) | 7,241 |
| 18 Jan 2019 | INR | 298.4 | 300 | 292 | 298.55 | 298.55 | +1.35 (+0.45%) | 3,207 |
| 17 Jan 2019 | INR | 297 | 303.95 | 296 | 297.2 | 297.2 | -4.95 (-1.64%) | 6,152 |
| 16 Jan 2019 | INR | 299 | 309.5 | 296 | 302.15 | 302.15 | +6.25 (+2.11%) | 15,846 |
| 15 Jan 2019 | INR | 302.25 | 302.25 | 291.65 | 295.9 | 295.9 | +0.2 (+0.07%) | 7,959 |
| 14 Jan 2019 | INR | 301.5 | 308.9 | 293.1 | 295.7 | 295.7 | -7.3 (-2.41%) | 5,239 |
| 11 Jan 2019 | INR | 302.9 | 305 | 292.95 | 303 | 303 | +4.6 (+1.54%) | 11,168 |
| 10 Jan 2019 | INR | 306.85 | 306.85 | 296 | 298.4 | 298.4 | -3.2 (-1.06%) | 7,437 |
| 9 Jan 2019 | INR | 316.15 | 317.5 | 297.05 | 301.6 | 301.6 | -11.75 (-3.75%) | 17,844 |
| 8 Jan 2019 | INR | 319.9 | 319.95 | 312 | 313.35 | 313.35 | -3.2 (-1.01%) | 7,985 |
| 7 Jan 2019 | INR | 319 | 319.9 | 312.1 | 316.55 | 316.55 | +3.4 (+1.09%) | 37,059 |
| 4 Jan 2019 | INR | 324.4 | 324.9 | 310 | 313.15 | 313.15 | -11.25 (-3.47%) | 14,625 |
| 3 Jan 2019 | INR | 318.9 | 334.5 | 318.9 | 324.4 | 324.4 | +7.75 (+2.45%) | 299,551 |
| 2 Jan 2019 | INR | 314 | 319.9 | 303.1 | 316.65 | 316.65 | +6.7 (+2.16%) | 22,991 |
| 1 Jan 2019 | INR | 304.7 | 311.6 | 302.6 | 309.95 | 309.95 | +7.35 (+2.43%) | 4,913 |
| 31 Dec 2018 | INR | 302.65 | 305.9 | 300.2 | 302.6 | 302.6 | +0.5 (+0.17%) | 2,454 |
| 28 Dec 2018 | INR | 305.05 | 319.5 | 301 | 302.1 | 302.1 | -6.45 (-2.09%) | 45,667 |
| 27 Dec 2018 | INR | 302.65 | 310 | 302.6 | 308.55 | 308.55 | +2.8 (+0.92%) | 2,416 |
| 26 Dec 2018 | INR | 300.1 | 306 | 294.15 | 305.75 | 305.75 | +3 (+0.99%) | 2,464 |
| 24 Dec 2018 | INR | 310 | 310 | 292.1 | 302.75 | 302.75 | +2.3 (+0.77%) | 3,169 |
| 21 Dec 2018 | INR | 308.9 | 318 | 295.15 | 300.45 | 300.45 | -3 (-0.99%) | 8,169 |
| 20 Dec 2018 | INR | 310 | 310.45 | 301.1 | 303.45 | 303.45 | -4.8 (-1.56%) | 1,921 |
| 19 Dec 2018 | INR | 288.85 | 310 | 287.15 | 308.25 | 308.25 | +17.8 (+6.13%) | 13,469 |
| 18 Dec 2018 | INR | 284.3 | 292 | 284.25 | 290.45 | 290.45 | +7.25 (+2.56%) | 8,268 |
| 17 Dec 2018 | INR | 298.3 | 298.3 | 280.35 | 283.2 | 283.2 | -1.15 (-0.40%) | 5,179 |
