| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 530.05 | 534.4 | 529.75 | 530.35 | 106.07 | +0.3 (+0.06%) | 49,780 |
| 25 Jan 2019 | INR | 530.05 | 535.15 | 530 | 530.05 | 106.01 | -0.45 (-0.08%) | 620,360 |
| 24 Jan 2019 | INR | 530.35 | 536 | 530 | 530.5 | 106.1 | +0.15 (+0.03%) | 40,855 |
| 23 Jan 2019 | INR | 536.85 | 542 | 530 | 530.35 | 106.07 | -2.9 (-0.54%) | 148,200 |
| 22 Jan 2019 | INR | 540.05 | 542 | 530.55 | 533.25 | 106.65 | -7.1 (-1.31%) | 28,530 |
| 21 Jan 2019 | INR | 542.8 | 544.05 | 535.9 | 540.35 | 108.07 | -2.45 (-0.45%) | 35,235 |
| 18 Jan 2019 | INR | 565.95 | 569.7 | 538 | 542.8 | 108.56 | -16.6 (-2.97%) | 119,565 |
| 17 Jan 2019 | INR | 562 | 569.9 | 555.05 | 559.4 | 111.88 | +2 (+0.36%) | 166,490 |
| 16 Jan 2019 | INR | 541.55 | 563 | 538.8 | 557.4 | 111.48 | +18.3 (+3.39%) | 178,300 |
| 15 Jan 2019 | INR | 535.5 | 540.9 | 531.3 | 539.1 | 107.82 | +2.8 (+0.52%) | 40,530 |
| 14 Jan 2019 | INR | 538.7 | 539.75 | 531 | 536.3 | 107.26 | +0.2 (+0.04%) | 431,385 |
| 11 Jan 2019 | INR | 537.45 | 538.15 | 531.45 | 536.1 | 107.22 | +0.2 (+0.04%) | 76,705 |
| 10 Jan 2019 | INR | 535.9 | 539.85 | 530.8 | 535.9 | 107.18 | +2.95 (+0.55%) | 72,695 |
| 9 Jan 2019 | INR | 531.25 | 536 | 530 | 532.95 | 106.59 | +1.85 (+0.35%) | 46,410 |
| 8 Jan 2019 | INR | 530 | 544 | 529 | 531.1 | 106.22 | +0.95 (+0.18%) | 52,795 |
| 7 Jan 2019 | INR | 531.1 | 537 | 530 | 530.15 | 106.03 | -3.35 (-0.63%) | 43,910 |
| 4 Jan 2019 | INR | 528.05 | 536 | 525.1 | 533.5 | 106.7 | +2.4 (+0.45%) | 49,885 |
| 3 Jan 2019 | INR | 530.1 | 540.35 | 526.4 | 531.1 | 106.22 | -2.85 (-0.53%) | 65,620 |
| 2 Jan 2019 | INR | 545 | 550 | 531.5 | 533.95 | 106.79 | -15 (-2.73%) | 66,385 |
| 1 Jan 2019 | INR | 545 | 552 | 542 | 548.95 | 109.79 | +4.4 (+0.81%) | 29,070 |
| 31 Dec 2018 | INR | 552 | 553.75 | 543.4 | 544.55 | 108.91 | -7.25 (-1.31%) | 41,545 |
| 28 Dec 2018 | INR | 556 | 558.9 | 547.2 | 551.8 | 110.36 | -0.25 (-0.05%) | 67,735 |
| 27 Dec 2018 | INR | 540.15 | 563 | 536 | 552.05 | 110.41 | +12.7 (+2.35%) | 188,820 |
| 26 Dec 2018 | INR | 538.4 | 545.45 | 535 | 539.35 | 107.87 | -3.35 (-0.62%) | 71,385 |
| 24 Dec 2018 | INR | 541.95 | 546 | 536.05 | 542.7 | 108.54 | +6.65 (+1.24%) | 64,730 |
| 21 Dec 2018 | INR | 537.15 | 539.95 | 531.1 | 536.05 | 107.21 | -2 (-0.37%) | 87,390 |
| 20 Dec 2018 | INR | 534.9 | 540 | 530 | 538.05 | 107.61 | +3.15 (+0.59%) | 87,840 |
| 19 Dec 2018 | INR | 530.05 | 536 | 525 | 534.9 | 106.98 | +4.85 (+0.92%) | 63,400 |
| 18 Dec 2018 | INR | 528.95 | 533.8 | 518 | 530.05 | 106.01 | +4 (+0.76%) | 60,455 |
| 17 Dec 2018 | INR | 521 | 530 | 515.25 | 526.05 | 105.21 | +6.95 (+1.34%) | 35,900 |
