| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 530 | 538 | 475.85 | 499.8 | 499.8 | -53.15 (-9.61%) | 5,367,183 |
| 25 Jan 2019 | INR | 629.6 | 639 | 545.1 | 552.95 | 552.95 | -70.45 (-11.30%) | 6,975,188 |
| 24 Jan 2019 | INR | 678.45 | 678.7 | 616.35 | 623.4 | 623.4 | -48.55 (-7.23%) | 2,400,623 |
| 23 Jan 2019 | INR | 681.85 | 697.9 | 670.05 | 671.95 | 671.95 | -7.8 (-1.15%) | 972,678 |
| 22 Jan 2019 | INR | 685 | 696.7 | 675.05 | 679.75 | 679.75 | -4.4 (-0.64%) | 1,086,241 |
| 21 Jan 2019 | INR | 700 | 721 | 680.05 | 684.15 | 684.15 | -15.6 (-2.23%) | 1,375,537 |
| 18 Jan 2019 | INR | 733 | 737 | 697.55 | 699.75 | 699.75 | -30.1 (-4.12%) | 1,637,841 |
| 17 Jan 2019 | INR | 755 | 777 | 723 | 729.85 | 729.85 | -23.25 (-3.09%) | 2,804,829 |
| 16 Jan 2019 | INR | 695 | 799 | 695 | 753.1 | 753.1 | +57.3 (+8.24%) | 5,822,870 |
| 15 Jan 2019 | INR | 701.1 | 708 | 690 | 695.8 | 695.8 | -11.85 (-1.67%) | 533,489 |
| 14 Jan 2019 | INR | 720 | 721.3 | 705.9 | 707.65 | 707.65 | -12.55 (-1.74%) | 435,293 |
| 11 Jan 2019 | INR | 728.8 | 730 | 718.6 | 720.2 | 720.2 | -4.65 (-0.64%) | 305,424 |
| 10 Jan 2019 | INR | 726 | 734.95 | 720.3 | 724.85 | 724.85 | +0.5 (+0.07%) | 474,585 |
| 9 Jan 2019 | INR | 726.9 | 730 | 720.25 | 724.35 | 724.35 | +5.7 (+0.79%) | 429,385 |
| 8 Jan 2019 | INR | 722 | 735 | 715 | 718.65 | 718.65 | -2.35 (-0.33%) | 479,683 |
| 7 Jan 2019 | INR | 740 | 743.55 | 719 | 721 | 721 | -8.15 (-1.12%) | 374,789 |
| 4 Jan 2019 | INR | 739.9 | 747.45 | 720.1 | 729.15 | 729.15 | -11 (-1.49%) | 484,247 |
| 3 Jan 2019 | INR | 748.9 | 760 | 735 | 740.15 | 740.15 | -7.2 (-0.96%) | 377,682 |
| 2 Jan 2019 | INR | 752.7 | 763.75 | 745.85 | 747.35 | 747.35 | -7.3 (-0.97%) | 470,039 |
| 1 Jan 2019 | INR | 755 | 762.85 | 745.35 | 754.65 | 754.65 | -0.7 (-0.09%) | 359,308 |
| 31 Dec 2018 | INR | 775 | 779 | 752 | 755.35 | 755.35 | -15 (-1.95%) | 664,194 |
| 28 Dec 2018 | INR | 772 | 778 | 761 | 770.35 | 770.35 | -1.9 (-0.25%) | 529,075 |
| 27 Dec 2018 | INR | 766.4 | 781 | 764.85 | 772.25 | 772.25 | +19 (+2.52%) | 721,682 |
| 26 Dec 2018 | INR | 745 | 775 | 702.3 | 753.25 | 753.25 | -0.55 (-0.07%) | 1,919,497 |
| 24 Dec 2018 | INR | 798 | 799.8 | 750 | 753.8 | 753.8 | -40.75 (-5.13%) | 958,148 |
| 21 Dec 2018 | INR | 828 | 830 | 790 | 794.55 | 794.55 | -33.55 (-4.05%) | 984,426 |
| 20 Dec 2018 | INR | 835 | 854 | 825.05 | 828.1 | 828.1 | -12.9 (-1.53%) | 480,385 |
| 19 Dec 2018 | INR | 849.9 | 853.7 | 837 | 841 | 841 | -12.9 (-1.51%) | 511,766 |
| 18 Dec 2018 | INR | 871.9 | 879 | 849 | 853.9 | 853.9 | +4.65 (+0.55%) | 838,620 |
| 17 Dec 2018 | INR | 864.8 | 868.85 | 846.35 | 849.25 | 849.25 | -12 (-1.39%) | 336,024 |
