| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 704.95 | 709 | 665.1 | 675.05 | 675.05 | -28 (-3.98%) | 5,177,658 |
| 25 Jan 2019 | INR | 718.3 | 724.5 | 694.9 | 703.05 | 703.05 | -12.5 (-1.75%) | 1,767,197 |
| 24 Jan 2019 | INR | 729 | 729.95 | 713.65 | 715.55 | 715.55 | -14.85 (-2.03%) | 1,410,155 |
| 23 Jan 2019 | INR | 719.4 | 736.25 | 717.9 | 730.4 | 730.4 | +9.6 (+1.33%) | 1,219,553 |
| 22 Jan 2019 | INR | 730.2 | 732.45 | 714.2 | 720.8 | 720.8 | -12.45 (-1.70%) | 1,103,745 |
| 21 Jan 2019 | INR | 726.1 | 745.8 | 725 | 733.25 | 733.25 | +4.3 (+0.59%) | 1,206,601 |
| 18 Jan 2019 | INR | 734.8 | 741 | 726 | 728.95 | 728.95 | -4.85 (-0.66%) | 838,252 |
| 17 Jan 2019 | INR | 737 | 741.95 | 722.95 | 733.8 | 733.8 | -3.9 (-0.53%) | 1,195,025 |
| 16 Jan 2019 | INR | 758.4 | 758.4 | 735.65 | 737.7 | 737.7 | -18.4 (-2.43%) | 1,254,789 |
| 15 Jan 2019 | INR | 753.9 | 764.8 | 753.05 | 756.1 | 756.1 | +3.05 (+0.41%) | 1,231,150 |
| 14 Jan 2019 | INR | 752.5 | 755.9 | 746.7 | 753.05 | 753.05 | -0.5 (-0.07%) | 1,207,539 |
| 11 Jan 2019 | INR | 749 | 754.85 | 741.8 | 753.55 | 753.55 | +8.9 (+1.20%) | 1,539,622 |
| 10 Jan 2019 | INR | 739.95 | 747.9 | 736.6 | 744.65 | 744.65 | +5.05 (+0.68%) | 1,296,883 |
| 9 Jan 2019 | INR | 734.7 | 742.9 | 731.25 | 739.6 | 739.6 | +8.45 (+1.16%) | 1,498,650 |
| 8 Jan 2019 | INR | 731.4 | 736.2 | 724.9 | 731.15 | 731.15 | +1.9 (+0.26%) | 977,880 |
| 7 Jan 2019 | INR | 729.8 | 737.95 | 726.05 | 729.25 | 729.25 | +5.4 (+0.75%) | 1,287,541 |
| 4 Jan 2019 | INR | 726.7 | 729.8 | 715.25 | 723.85 | 723.85 | +1.65 (+0.23%) | 1,987,302 |
| 3 Jan 2019 | INR | 708.25 | 728 | 708.05 | 722.2 | 722.2 | +15.1 (+2.14%) | 3,077,959 |
| 2 Jan 2019 | INR | 721.5 | 729.5 | 702 | 707.1 | 707.1 | -12.7 (-1.76%) | 4,236,232 |
| 1 Jan 2019 | INR | 708.5 | 722 | 696.1 | 719.8 | 719.8 | +13.7 (+1.94%) | 3,301,665 |
| 31 Dec 2018 | INR | 707.95 | 711 | 702.05 | 706.1 | 706.1 | +4.25 (+0.61%) | 1,189,097 |
| 28 Dec 2018 | INR | 692 | 707.35 | 691.4 | 701.85 | 701.85 | +14.55 (+2.12%) | 2,138,713 |
| 27 Dec 2018 | INR | 695 | 702 | 684.25 | 687.3 | 687.3 | +5.5 (+0.81%) | 2,878,699 |
| 26 Dec 2018 | INR | 669.9 | 684.95 | 659.65 | 681.8 | 681.8 | +9 (+1.34%) | 1,569,431 |
| 24 Dec 2018 | INR | 684.25 | 690 | 669.05 | 672.8 | 672.8 | -11.45 (-1.67%) | 960,411 |
| 21 Dec 2018 | INR | 697.6 | 702.4 | 676.6 | 684.25 | 684.25 | -9.05 (-1.31%) | 2,069,870 |
| 20 Dec 2018 | INR | 671.45 | 696.95 | 669.5 | 693.3 | 693.3 | +18.95 (+2.81%) | 2,358,261 |
| 19 Dec 2018 | INR | 674.8 | 685 | 670.1 | 674.35 | 674.35 | +1.35 (+0.20%) | 1,270,324 |
| 18 Dec 2018 | INR | 670 | 677.6 | 666.05 | 673 | 673 | +1.8 (+0.27%) | 1,039,492 |
| 17 Dec 2018 | INR | 665.05 | 679 | 664 | 671.2 | 671.2 | +6.4 (+0.96%) | 1,552,970 |
