| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 707.9 | 708.9 | 666.3 | 674.15 | 674.15 | -28.2 (-4.02%) | 392,160 |
| 25 Jan 2019 | INR | 719.8 | 724.3 | 694.55 | 702.35 | 702.35 | -12.65 (-1.77%) | 176,944 |
| 24 Jan 2019 | INR | 729.3 | 729.95 | 713.1 | 715 | 715 | -14.3 (-1.96%) | 82,746 |
| 23 Jan 2019 | INR | 725 | 736.15 | 718.35 | 729.3 | 729.3 | +7.05 (+0.98%) | 67,129 |
| 22 Jan 2019 | INR | 730 | 732.25 | 713.7 | 722.25 | 722.25 | -11 (-1.50%) | 96,103 |
| 21 Jan 2019 | INR | 721.05 | 745.45 | 721.05 | 733.25 | 733.25 | +4.1 (+0.56%) | 91,103 |
| 18 Jan 2019 | INR | 736.9 | 740.75 | 725.4 | 729.15 | 729.15 | -4.9 (-0.67%) | 47,054 |
| 17 Jan 2019 | INR | 738 | 741.9 | 722.55 | 734.05 | 734.05 | -3.45 (-0.47%) | 103,460 |
| 16 Jan 2019 | INR | 758.95 | 759.6 | 735 | 737.5 | 737.5 | -17.95 (-2.38%) | 85,692 |
| 15 Jan 2019 | INR | 755 | 764.4 | 753.35 | 755.45 | 755.45 | +4.4 (+0.59%) | 98,650 |
| 14 Jan 2019 | INR | 753 | 755.05 | 746.65 | 751.05 | 751.05 | -2.6 (-0.34%) | 566,847 |
| 11 Jan 2019 | INR | 749 | 754.9 | 741.45 | 753.65 | 753.65 | +9.95 (+1.34%) | 160,454 |
| 10 Jan 2019 | INR | 740 | 747.85 | 737 | 743.7 | 743.7 | +5.2 (+0.70%) | 113,588 |
| 9 Jan 2019 | INR | 732.95 | 742.7 | 732.1 | 738.5 | 738.5 | +7.3 (+1.00%) | 153,924 |
| 8 Jan 2019 | INR | 727.5 | 735.8 | 725 | 731.2 | 731.2 | +3.25 (+0.45%) | 74,937 |
| 7 Jan 2019 | INR | 730 | 737.6 | 725.35 | 727.95 | 727.95 | +3.8 (+0.52%) | 124,217 |
| 4 Jan 2019 | INR | 724.6 | 729.25 | 715.2 | 724.15 | 724.15 | +3.35 (+0.46%) | 165,381 |
| 3 Jan 2019 | INR | 709.95 | 727.5 | 708.95 | 720.8 | 720.8 | +13.6 (+1.92%) | 228,572 |
| 2 Jan 2019 | INR | 721.9 | 730.25 | 702.4 | 707.2 | 707.2 | -12.25 (-1.70%) | 312,315 |
| 1 Jan 2019 | INR | 707.5 | 722.1 | 696.7 | 719.45 | 719.45 | +13.25 (+1.88%) | 230,590 |
| 31 Dec 2018 | INR | 707 | 711 | 702.45 | 706.2 | 706.2 | +4.85 (+0.69%) | 122,691 |
| 28 Dec 2018 | INR | 691 | 707 | 690.95 | 701.35 | 701.35 | +15.4 (+2.25%) | 146,214 |
| 27 Dec 2018 | INR | 695 | 701.95 | 682.6 | 685.95 | 685.95 | +2.7 (+0.40%) | 195,914 |
| 26 Dec 2018 | INR | 671.1 | 686.85 | 660 | 683.25 | 683.25 | +11.05 (+1.64%) | 133,618 |
| 24 Dec 2018 | INR | 687.95 | 688.9 | 669.25 | 672.2 | 672.2 | -10.8 (-1.58%) | 76,253 |
| 21 Dec 2018 | INR | 697.45 | 701.8 | 677 | 683 | 683 | -9.4 (-1.36%) | 133,409 |
| 20 Dec 2018 | INR | 674 | 695 | 668.55 | 692.4 | 692.4 | +18.85 (+2.80%) | 200,138 |
| 19 Dec 2018 | INR | 675.85 | 685 | 670 | 673.55 | 673.55 | +0.75 (+0.11%) | 115,052 |
| 18 Dec 2018 | INR | 672.1 | 677 | 665.65 | 672.8 | 672.8 | +1.9 (+0.28%) | 55,572 |
| 17 Dec 2018 | INR | 670 | 678.1 | 664.5 | 670.9 | 670.9 | +6.95 (+1.05%) | 110,082 |
