| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 573 | 573 | 537 | 545.55 | 545.55 | -22.25 (-3.92%) | 19,351 |
| 25 Jan 2019 | INR | 574.8 | 574.8 | 559.05 | 567.8 | 567.8 | -2.15 (-0.38%) | 19,863 |
| 24 Jan 2019 | INR | 569.05 | 574.5 | 562.25 | 569.95 | 569.95 | +1.35 (+0.24%) | 66,552 |
| 23 Jan 2019 | INR | 550.2 | 569 | 550.2 | 568.6 | 568.6 | +8.6 (+1.54%) | 17,805 |
| 22 Jan 2019 | INR | 574 | 574 | 555 | 560 | 560 | -13.1 (-2.29%) | 19,070 |
| 21 Jan 2019 | INR | 570.45 | 573.9 | 564.4 | 573.1 | 573.1 | +6.2 (+1.09%) | 15,434 |
| 18 Jan 2019 | INR | 558.5 | 569 | 547.95 | 566.9 | 566.9 | +11.5 (+2.07%) | 7,433 |
| 17 Jan 2019 | INR | 569.85 | 569.85 | 551.3 | 555.4 | 555.4 | -10 (-1.77%) | 7,190 |
| 16 Jan 2019 | INR | 562.45 | 569.95 | 562.45 | 565.4 | 565.4 | +0.7 (+0.12%) | 5,734 |
| 15 Jan 2019 | INR | 561.2 | 569 | 560 | 564.7 | 564.7 | +5.6 (+1.00%) | 11,363 |
| 14 Jan 2019 | INR | 555.05 | 564.05 | 548 | 559.1 | 559.1 | +4.1 (+0.74%) | 25,367 |
| 11 Jan 2019 | INR | 559.55 | 572.95 | 550 | 555 | 555 | +3.3 (+0.60%) | 6,133 |
| 10 Jan 2019 | INR | 557.2 | 557.85 | 546.85 | 551.7 | 551.7 | -3.45 (-0.62%) | 3,875 |
| 9 Jan 2019 | INR | 553.05 | 558.45 | 552 | 555.15 | 555.15 | +2.15 (+0.39%) | 2,796 |
| 8 Jan 2019 | INR | 562.7 | 562.7 | 548 | 553 | 553 | -6.5 (-1.16%) | 4,083 |
| 7 Jan 2019 | INR | 564.45 | 564.45 | 555 | 559.5 | 559.5 | +3.35 (+0.60%) | 6,919 |
| 4 Jan 2019 | INR | 555.15 | 569 | 541.2 | 556.15 | 556.15 | +2.15 (+0.39%) | 13,774 |
| 3 Jan 2019 | INR | 559.8 | 559.85 | 552.95 | 554 | 554 | -0.35 (-0.06%) | 2,439 |
| 2 Jan 2019 | INR | 558.65 | 558.7 | 552.95 | 554.35 | 554.35 | -4.9 (-0.88%) | 6,398 |
| 1 Jan 2019 | INR | 559.85 | 565.45 | 555.8 | 559.25 | 559.25 | -1.85 (-0.33%) | 10,666 |
| 31 Dec 2018 | INR | 561.85 | 561.9 | 551 | 561.1 | 561.1 | +5.45 (+0.98%) | 22,347 |
| 28 Dec 2018 | INR | 549.7 | 557.95 | 543 | 555.65 | 555.65 | +12.7 (+2.34%) | 17,229 |
| 27 Dec 2018 | INR | 537.55 | 551.95 | 537.55 | 542.95 | 542.95 | +5.35 (+1.00%) | 4,608 |
| 26 Dec 2018 | INR | 541.05 | 545 | 533.8 | 537.6 | 537.6 | -9.5 (-1.74%) | 16,100 |
| 24 Dec 2018 | INR | 547.5 | 559.95 | 545.4 | 547.1 | 547.1 | +1.5 (+0.27%) | 13,583 |
| 21 Dec 2018 | INR | 559.45 | 560.05 | 542.55 | 545.6 | 545.6 | -14.45 (-2.58%) | 71,213 |
| 20 Dec 2018 | INR | 552.65 | 562.15 | 541.55 | 560.05 | 560.05 | +6.2 (+1.12%) | 25,103 |
| 19 Dec 2018 | INR | 540 | 558 | 539.95 | 553.85 | 553.85 | +13.4 (+2.48%) | 28,598 |
| 18 Dec 2018 | INR | 518.1 | 543.1 | 518.1 | 540.45 | 540.45 | +19.1 (+3.66%) | 33,090 |
| 17 Dec 2018 | INR | 500.1 | 528 | 500.1 | 521.35 | 521.35 | +17.4 (+3.45%) | 60,704 |
