| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 642.15 | 647.3 | 629.2 | 631.8 | 631.8 | -14.95 (-2.31%) | 12,483 |
| 25 Jan 2019 | INR | 649.5 | 656.15 | 642 | 646.75 | 646.75 | -2.55 (-0.39%) | 17,409 |
| 24 Jan 2019 | INR | 651.15 | 658.7 | 641.65 | 649.3 | 649.3 | -0.2 (-0.03%) | 31,973 |
| 23 Jan 2019 | INR | 662.5 | 662.5 | 646.75 | 649.5 | 649.5 | -6.6 (-1.01%) | 21,459 |
| 22 Jan 2019 | INR | 646.5 | 660 | 646 | 656.1 | 656.1 | +9.4 (+1.45%) | 39,477 |
| 21 Jan 2019 | INR | 640.85 | 654.45 | 636.25 | 646.7 | 646.7 | +5.85 (+0.91%) | 30,553 |
| 18 Jan 2019 | INR | 659.5 | 659.5 | 635.25 | 640.85 | 640.85 | -20.35 (-3.08%) | 39,020 |
| 17 Jan 2019 | INR | 657.6 | 664 | 651.65 | 661.2 | 661.2 | +5.2 (+0.79%) | 40,511 |
| 16 Jan 2019 | INR | 664.25 | 668.25 | 653.05 | 656 | 656 | -9.9 (-1.49%) | 29,712 |
| 15 Jan 2019 | INR | 670.35 | 671 | 660.55 | 665.9 | 665.9 | -0.45 (-0.07%) | 26,726 |
| 14 Jan 2019 | INR | 650 | 669.65 | 648.65 | 666.35 | 666.35 | +14.45 (+2.22%) | 36,838 |
| 11 Jan 2019 | INR | 668.1 | 674.75 | 648.1 | 651.9 | 651.9 | -14.9 (-2.23%) | 46,504 |
| 10 Jan 2019 | INR | 657.5 | 669.8 | 652.25 | 666.8 | 666.8 | +10.3 (+1.57%) | 26,494 |
| 9 Jan 2019 | INR | 656 | 659.8 | 649.4 | 656.5 | 656.5 | +1.7 (+0.26%) | 14,154 |
| 8 Jan 2019 | INR | 662.9 | 662.9 | 649.35 | 654.8 | 654.8 | +0.8 (+0.12%) | 15,779 |
| 7 Jan 2019 | INR | 665.1 | 666.65 | 646.15 | 654 | 654 | -9.8 (-1.48%) | 40,013 |
| 4 Jan 2019 | INR | 660.95 | 665.55 | 656.25 | 663.8 | 663.8 | +1.5 (+0.23%) | 21,572 |
| 3 Jan 2019 | INR | 680.35 | 681.65 | 660.55 | 662.3 | 662.3 | -19.35 (-2.84%) | 24,806 |
| 2 Jan 2019 | INR | 688.85 | 691.5 | 673.45 | 681.65 | 681.65 | -10.5 (-1.52%) | 36,687 |
| 1 Jan 2019 | INR | 695 | 697.4 | 685.55 | 692.15 | 692.15 | -0.1 (-0.01%) | 31,895 |
| 31 Dec 2018 | INR | 696.5 | 706.9 | 689.35 | 692.25 | 692.25 | -4.25 (-0.61%) | 55,133 |
| 28 Dec 2018 | INR | 685 | 700 | 679.8 | 696.5 | 696.5 | +13.1 (+1.92%) | 67,405 |
| 27 Dec 2018 | INR | 677.3 | 687.9 | 663.25 | 683.4 | 683.4 | +13.15 (+1.96%) | 52,164 |
| 26 Dec 2018 | INR | 661 | 674.05 | 660.05 | 670.25 | 670.25 | -7.05 (-1.04%) | 27,457 |
| 24 Dec 2018 | INR | 671.5 | 680.9 | 668.75 | 677.3 | 677.3 | +5.15 (+0.77%) | 37,812 |
| 21 Dec 2018 | INR | 690 | 694.5 | 668 | 672.15 | 672.15 | -14.05 (-2.05%) | 51,971 |
| 20 Dec 2018 | INR | 677 | 690 | 677 | 686.2 | 686.2 | +0.7 (+0.10%) | 18,723 |
| 19 Dec 2018 | INR | 687 | 693.1 | 678.5 | 685.5 | 685.5 | -1.3 (-0.19%) | 32,298 |
| 18 Dec 2018 | INR | 683 | 692.65 | 681.75 | 686.8 | 686.8 | +3.4 (+0.50%) | 34,402 |
| 17 Dec 2018 | INR | 668 | 698 | 668 | 683.4 | 683.4 | +17 (+2.55%) | 117,743 |
