| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | INR | 605.06 | 625.2 | 605.06 | 616 | 308 | -4.08 (-0.66%) | 3,150 |
| 15 Jan 2019 | INR | 627.52 | 627.52 | 607.1 | 620.08 | 310.04 | +5.26 (+0.86%) | 5,690 |
| 14 Jan 2019 | INR | 630.36 | 632.26 | 610.84 | 614.82 | 307.41 | +4.02 (+0.66%) | 9,560 |
| 11 Jan 2019 | INR | 611.84 | 617.24 | 607.66 | 610.8 | 305.4 | -0.66 (-0.11%) | 5,230 |
| 10 Jan 2019 | INR | 612.4 | 614.72 | 606.86 | 611.46 | 305.73 | -6.02 (-0.97%) | 2,970 |
| 9 Jan 2019 | INR | 605.16 | 620.22 | 605.16 | 617.48 | 308.74 | +2.66 (+0.43%) | 6,980 |
| 8 Jan 2019 | INR | 610.66 | 618.56 | 601.94 | 614.82 | 307.41 | +4.6 (+0.75%) | 2,480 |
| 7 Jan 2019 | INR | 624.54 | 625.62 | 607.62 | 610.22 | 305.11 | -5.18 (-0.84%) | 2,650 |
| 4 Jan 2019 | INR | 605.62 | 618.7 | 605.54 | 615.4 | 307.7 | +3.56 (+0.58%) | 8,760 |
| 3 Jan 2019 | INR | 616.3 | 617.58 | 611.4 | 611.84 | 305.92 | -4.46 (-0.72%) | 4,890 |
| 2 Jan 2019 | INR | 609.22 | 620.18 | 609.18 | 616.3 | 308.15 | +7.92 (+1.30%) | 11,250 |
| 1 Jan 2019 | INR | 605.76 | 613.12 | 602.02 | 608.38 | 304.19 | +1.52 (+0.25%) | 8,420 |
| 31 Dec 2018 | INR | 611.4 | 618.1 | 603.82 | 606.86 | 303.43 | -6.4 (-1.04%) | 11,050 |
| 28 Dec 2018 | INR | 610.04 | 619.56 | 608.7 | 613.26 | 306.63 | +4.88 (+0.80%) | 3,550 |
| 27 Dec 2018 | INR | 614.2 | 620.88 | 607.14 | 608.38 | 304.19 | +0.9 (+0.15%) | 5,080 |
| 26 Dec 2018 | INR | 600.98 | 609.9 | 600.98 | 607.48 | 303.74 | +0.9 (+0.15%) | 2,760 |
| 24 Dec 2018 | INR | 613.06 | 619.56 | 604.82 | 606.58 | 303.29 | -6.06 (-0.99%) | 25,270 |
| 21 Dec 2018 | INR | 619 | 619 | 608.76 | 612.64 | 306.32 | -3.42 (-0.56%) | 7,540 |
| 20 Dec 2018 | INR | 612.22 | 622.78 | 609.98 | 616.06 | 308.03 | -0.66 (-0.11%) | 7,720 |
| 19 Dec 2018 | INR | 622.74 | 625.62 | 609.56 | 616.72 | 308.36 | +6.12 (+1.00%) | 12,550 |
| 18 Dec 2018 | INR | 605.68 | 618.04 | 605.68 | 610.6 | 305.3 | -3.52 (-0.57%) | 8,130 |
| 17 Dec 2018 | INR | 616.68 | 622.12 | 607.72 | 614.12 | 307.06 | -2.56 (-0.42%) | 4,680 |
| 14 Dec 2018 | INR | 617.76 | 639.66 | 611.74 | 616.68 | 308.34 | -1.04 (-0.17%) | 10,370 |
| 13 Dec 2018 | INR | 623.26 | 625.16 | 614.78 | 617.72 | 308.86 | +1.72 (+0.28%) | 4,880 |
| 12 Dec 2018 | INR | 625.02 | 625.02 | 608.62 | 616 | 308 | +0.18 (+0.03%) | 7,070 |
| 11 Dec 2018 | INR | 614.26 | 620.7 | 588.94 | 615.82 | 307.91 | +1.18 (+0.19%) | 11,260 |
| 10 Dec 2018 | INR | 602.16 | 620.32 | 600.32 | 614.64 | 307.32 | -3.6 (-0.58%) | 7,240 |
| 7 Dec 2018 | INR | 608.56 | 622.46 | 608.56 | 618.24 | 309.12 | -3.12 (-0.50%) | 4,450 |
| 6 Dec 2018 | INR | 624.78 | 625.62 | 616.14 | 621.36 | 310.68 | -8.34 (-1.32%) | 6,180 |
| 5 Dec 2018 | INR | 615.2 | 642.5 | 615.2 | 629.7 | 314.85 | +15.16 (+2.47%) | 9,570 |
