| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2019 | INR | 523.25 | 523.25 | 512 | 513.35 | 513.35 | +0.85 (+0.17%) | 18,146 |
| 16 Jan 2019 | INR | 513.2 | 515.65 | 512.2 | 512.5 | 512.5 | -0.1 (-0.02%) | 8,620 |
| 15 Jan 2019 | INR | 513.05 | 516.5 | 510.35 | 512.6 | 512.6 | -0.3 (-0.06%) | 10,212 |
| 14 Jan 2019 | INR | 513.7 | 514 | 512.85 | 512.9 | 512.9 | -1.2 (-0.23%) | 2,699 |
| 11 Jan 2019 | INR | 511.3 | 517.8 | 511.1 | 514.1 | 514.1 | +3.25 (+0.64%) | 4,318 |
| 10 Jan 2019 | INR | 511 | 517.9 | 508 | 510.85 | 510.85 | -0.2 (-0.04%) | 229,731 |
| 9 Jan 2019 | INR | 513.9 | 513.9 | 511 | 511.05 | 511.05 | +1.3 (+0.26%) | 5,156 |
| 8 Jan 2019 | INR | 513 | 516 | 509.05 | 509.75 | 509.75 | -2.7 (-0.53%) | 43,628 |
| 7 Jan 2019 | INR | 529 | 529 | 510.15 | 512.45 | 512.45 | -1.7 (-0.33%) | 9,217 |
| 4 Jan 2019 | INR | 514.85 | 518 | 511.65 | 514.15 | 514.15 | -0.4 (-0.08%) | 54,642 |
| 3 Jan 2019 | INR | 520 | 524.95 | 511.25 | 514.55 | 514.55 | -7.95 (-1.52%) | 107,177 |
| 2 Jan 2019 | INR | 521 | 534.4 | 515.95 | 522.5 | 522.5 | +2.35 (+0.45%) | 23,231 |
| 1 Jan 2019 | INR | 505.55 | 540 | 495.6 | 520.15 | 520.15 | +32.8 (+6.73%) | 76,176 |
| 31 Dec 2018 | INR | 486.6 | 499.15 | 485 | 487.35 | 487.35 | -2.75 (-0.56%) | 2,359 |
| 28 Dec 2018 | INR | 485.2 | 504.8 | 480.4 | 490.1 | 490.1 | +9.3 (+1.93%) | 5,065 |
| 27 Dec 2018 | INR | 480.25 | 488.05 | 480 | 480.8 | 480.8 | +0.85 (+0.18%) | 3,968 |
| 26 Dec 2018 | INR | 477.05 | 484.85 | 477.05 | 479.95 | 479.95 | -5.7 (-1.17%) | 4,471 |
| 24 Dec 2018 | INR | 491.1 | 492.15 | 485 | 485.65 | 485.65 | -4.4 (-0.90%) | 2,712 |
| 21 Dec 2018 | INR | 494.85 | 500 | 488.1 | 490.05 | 490.05 | -4.75 (-0.96%) | 2,509 |
| 20 Dec 2018 | INR | 501 | 503 | 492.15 | 494.8 | 494.8 | -6.15 (-1.23%) | 2,302 |
| 19 Dec 2018 | INR | 508.8 | 508.9 | 498 | 500.95 | 500.95 | +8.35 (+1.70%) | 6,262 |
| 18 Dec 2018 | INR | 493.6 | 497.3 | 490 | 492.6 | 492.6 | -5.65 (-1.13%) | 1,164 |
| 17 Dec 2018 | INR | 493.4 | 515.25 | 491.05 | 498.25 | 498.25 | +10.3 (+2.11%) | 8,473 |
| 14 Dec 2018 | INR | 488.95 | 500.45 | 487 | 487.95 | 487.95 | -6.15 (-1.24%) | 2,498 |
| 13 Dec 2018 | INR | 501.95 | 506.8 | 493.1 | 494.1 | 494.1 | -3.7 (-0.74%) | 3,700 |
| 12 Dec 2018 | INR | 488 | 501 | 486 | 497.8 | 497.8 | +16.7 (+3.47%) | 3,608 |
| 11 Dec 2018 | INR | 479.35 | 497.8 | 475.95 | 481.1 | 481.1 | -0.7 (-0.15%) | 4,406 |
| 10 Dec 2018 | INR | 483.9 | 485 | 470 | 481.8 | 481.8 | -5.15 (-1.06%) | 5,186 |
| 7 Dec 2018 | INR | 495.85 | 495.95 | 483.05 | 486.95 | 486.95 | +3.6 (+0.74%) | 3,143 |
| 6 Dec 2018 | INR | 481.8 | 493 | 481 | 483.35 | 483.35 | -5.55 (-1.14%) | 4,105 |
