| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 243.65 | 248.3 | 240.5 | 241.8 | 241.8 | -1.3 (-0.53%) | 4,234,920 |
| 24 Jan 2019 | INR | 242 | 245.5 | 241.25 | 243.1 | 243.1 | +1.25 (+0.52%) | 4,653,820 |
| 23 Jan 2019 | INR | 242.25 | 244.4 | 239.3 | 241.85 | 241.85 | -0.15 (-0.06%) | 3,325,870 |
| 22 Jan 2019 | INR | 238.9 | 243.45 | 238.35 | 242 | 242 | +3.35 (+1.40%) | 3,212,480 |
| 21 Jan 2019 | INR | 236.7 | 241.9 | 236.7 | 238.65 | 238.65 | -0.85 (-0.35%) | 2,184,130 |
| 18 Jan 2019 | INR | 243.85 | 245.35 | 238.25 | 239.5 | 239.5 | -4.7 (-1.92%) | 2,690,200 |
| 17 Jan 2019 | INR | 240.9 | 246.4 | 240.75 | 244.2 | 244.2 | +3.6 (+1.50%) | 4,239,730 |
| 16 Jan 2019 | INR | 241.55 | 244.65 | 239.2 | 240.6 | 240.6 | -0.95 (-0.39%) | 2,721,200 |
| 15 Jan 2019 | INR | 234.9 | 242.95 | 234.3 | 241.55 | 241.55 | +7.6 (+3.25%) | 4,894,030 |
| 14 Jan 2019 | INR | 235.25 | 236.3 | 232.6 | 233.95 | 233.95 | +0.45 (+0.19%) | 2,642,090 |
| 11 Jan 2019 | INR | 232 | 235.3 | 231.3 | 233.5 | 233.5 | +0.6 (+0.26%) | 3,189,560 |
| 10 Jan 2019 | INR | 236.55 | 237.95 | 231.2 | 232.9 | 232.9 | -6.1 (-2.55%) | 7,617,370 |
| 9 Jan 2019 | INR | 246 | 247.65 | 238 | 239 | 239 | -8.95 (-3.61%) | 5,611,290 |
| 8 Jan 2019 | INR | 249.5 | 249.7 | 246.4 | 247.95 | 247.95 | -1.85 (-0.74%) | 1,994,010 |
| 7 Jan 2019 | INR | 249 | 251.9 | 248.15 | 249.8 | 249.8 | +1.6 (+0.64%) | 2,274,020 |
| 4 Jan 2019 | INR | 247 | 251.25 | 246.35 | 248.2 | 248.2 | -0.1 (-0.04%) | 5,576,680 |
| 3 Jan 2019 | INR | 253.3 | 253.9 | 247.2 | 248.3 | 248.3 | -8.25 (-3.22%) | 7,019,280 |
| 2 Jan 2019 | INR | 255.85 | 258.5 | 244.7 | 256.55 | 256.55 | -0.15 (-0.06%) | 10,666,940 |
| 1 Jan 2019 | INR | 253.6 | 258.35 | 252.5 | 256.7 | 256.7 | +3.45 (+1.36%) | 2,829,660 |
| 31 Dec 2018 | INR | 255.9 | 258.6 | 252.4 | 253.25 | 253.25 | -2.65 (-1.04%) | 4,248,510 |
| 28 Dec 2018 | INR | 253.5 | 257 | 251 | 255.9 | 255.9 | +3.2 (+1.27%) | 6,215,690 |
| 27 Dec 2018 | INR | 246 | 253.75 | 241.55 | 252.7 | 252.7 | +3.85 (+1.55%) | 18,511,320 |
| 26 Dec 2018 | INR | 250.3 | 250.85 | 244.8 | 248.85 | 248.85 | +2.55 (+1.04%) | 7,582,840 |
| 24 Dec 2018 | INR | 251 | 253.85 | 244.75 | 246.3 | 246.3 | -3.75 (-1.50%) | 6,172,680 |
| 21 Dec 2018 | INR | 246.1 | 252.05 | 242.5 | 250.05 | 250.05 | +5.6 (+2.29%) | 13,208,460 |
| 20 Dec 2018 | INR | 234.3 | 246 | 233 | 244.45 | 244.45 | +8.3 (+3.51%) | 7,860,470 |
| 19 Dec 2018 | INR | 235.75 | 238.8 | 233.4 | 236.15 | 236.15 | +4.8 (+2.07%) | 8,702,940 |
| 18 Dec 2018 | INR | 231.2 | 232.25 | 228.1 | 231.35 | 231.35 | +2.9 (+1.27%) | 6,660,520 |
| 17 Dec 2018 | INR | 229.8 | 229.8 | 225.2 | 228.45 | 228.45 | +1.15 (+0.51%) | 5,434,550 |
| 14 Dec 2018 | INR | 224 | 229.5 | 222.1 | 227.3 | 227.3 | +2.15 (+0.95%) | 6,378,810 |
