| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 735 | 735.04 | 723.26 | 725.9 | 725.9 | -6.9 (-0.94%) | 13,464 |
| 28 Jan 2019 | INR | 754.9 | 754.9 | 729 | 732.8 | 732.8 | -9.24 (-1.25%) | 15,196 |
| 25 Jan 2019 | INR | 749.1 | 758 | 738.66 | 742.04 | 742.04 | -5.86 (-0.78%) | 19,054 |
| 24 Jan 2019 | INR | 752.76 | 758.96 | 747 | 747.9 | 747.9 | -6.36 (-0.84%) | 13,414 |
| 23 Jan 2019 | INR | 770.54 | 770.54 | 753 | 754.26 | 754.26 | -11.94 (-1.56%) | 17,960 |
| 22 Jan 2019 | INR | 777.1 | 781 | 765 | 766.2 | 766.2 | -10.34 (-1.33%) | 7,834 |
| 21 Jan 2019 | INR | 777 | 787.7 | 774 | 776.54 | 776.54 | -7.96 (-1.01%) | 30,746 |
| 18 Jan 2019 | INR | 780 | 791.76 | 780 | 784.5 | 784.5 | +5.8 (+0.74%) | 29,376 |
| 17 Jan 2019 | INR | 774 | 782.96 | 774 | 778.7 | 778.7 | +3.7 (+0.48%) | 17,610 |
| 16 Jan 2019 | INR | 773.8 | 784 | 771 | 775 | 775 | +2.2 (+0.28%) | 287,410 |
| 15 Jan 2019 | INR | 775.34 | 778 | 770 | 772.8 | 772.8 | +0.26 (+0.03%) | 12,110 |
| 14 Jan 2019 | INR | 767.84 | 777.84 | 767.84 | 772.54 | 772.54 | -3.26 (-0.42%) | 16,192 |
| 11 Jan 2019 | INR | 780 | 782.16 | 773.26 | 775.8 | 775.8 | -0.04 (-0.01%) | 118,898 |
| 10 Jan 2019 | INR | 778.66 | 787.96 | 775 | 775.84 | 775.84 | -6.96 (-0.89%) | 25,888 |
| 9 Jan 2019 | INR | 789.9 | 798 | 779.04 | 782.8 | 782.8 | -6.7 (-0.85%) | 28,728 |
| 8 Jan 2019 | INR | 785.7 | 798.84 | 775 | 789.5 | 789.5 | +0.04 (+0.01%) | 54,852 |
| 7 Jan 2019 | INR | 797 | 804.8 | 783.96 | 789.46 | 789.46 | -25.24 (-3.10%) | 99,668 |
| 4 Jan 2019 | INR | 799.96 | 828 | 781.9 | 814.7 | 814.7 | +21.9 (+2.76%) | 325,130 |
| 3 Jan 2019 | INR | 799.9 | 806.5 | 789.4 | 792.8 | 792.8 | -7.1 (-0.89%) | 13,368 |
| 2 Jan 2019 | INR | 804 | 814 | 795.84 | 799.9 | 799.9 | +1.3 (+0.16%) | 23,444 |
| 1 Jan 2019 | INR | 806.04 | 821.66 | 791.7 | 798.6 | 798.6 | -8.24 (-1.02%) | 21,018 |
| 31 Dec 2018 | INR | 790.04 | 825.3 | 790 | 806.84 | 806.84 | +16.24 (+2.05%) | 58,360 |
| 28 Dec 2018 | INR | 781.16 | 793.96 | 781.16 | 790.6 | 790.6 | +2.1 (+0.27%) | 8,408 |
| 27 Dec 2018 | INR | 780 | 792.2 | 780 | 788.5 | 788.5 | +6.9 (+0.88%) | 12,146 |
| 26 Dec 2018 | INR | 775 | 789 | 775 | 781.6 | 781.6 | -4.56 (-0.58%) | 10,266 |
| 24 Dec 2018 | INR | 791.1 | 791.1 | 782.16 | 786.16 | 786.16 | +0.06 (+0.01%) | 14,476 |
| 21 Dec 2018 | INR | 784.34 | 792.84 | 780 | 786.1 | 786.1 | +2.06 (+0.26%) | 43,614 |
| 20 Dec 2018 | INR | 786.34 | 800 | 781 | 784.04 | 784.04 | -4.66 (-0.59%) | 27,056 |
| 19 Dec 2018 | INR | 790 | 798 | 780 | 788.7 | 788.7 | +4.1 (+0.52%) | 20,622 |
| 18 Dec 2018 | INR | 783.8 | 796 | 777.7 | 784.6 | 784.6 | -1 (-0.13%) | 21,954 |
