| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 300 | 301 | 287 | 291.3 | 291.3 | -7.4 (-2.48%) | 595,538 |
| 25 Jan 2019 | INR | 305 | 308.1 | 295.35 | 298.7 | 298.7 | -4.5 (-1.48%) | 692,260 |
| 24 Jan 2019 | INR | 309 | 311.8 | 301.15 | 303.2 | 303.2 | -2.5 (-0.82%) | 193,004 |
| 23 Jan 2019 | INR | 333.05 | 336.3 | 302 | 305.7 | 305.7 | -38.3 (-11.13%) | 1,683,486 |
| 22 Jan 2019 | INR | 354 | 354 | 341.5 | 344 | 344 | -7.45 (-2.12%) | 51,186 |
| 21 Jan 2019 | INR | 353 | 354.9 | 348.9 | 351.45 | 351.45 | -0.2 (-0.06%) | 41,611 |
| 18 Jan 2019 | INR | 350 | 353 | 342.85 | 351.65 | 351.65 | +1.65 (+0.47%) | 26,989 |
| 17 Jan 2019 | INR | 351 | 354.2 | 346.95 | 350 | 350 | +2.95 (+0.85%) | 51,728 |
| 16 Jan 2019 | INR | 354.9 | 356.9 | 345.1 | 347.05 | 347.05 | -5.05 (-1.43%) | 32,914 |
| 15 Jan 2019 | INR | 349.1 | 358.2 | 348.2 | 352.1 | 352.1 | +2 (+0.57%) | 52,262 |
| 14 Jan 2019 | INR | 355 | 355 | 346.6 | 350.1 | 350.1 | -5.45 (-1.53%) | 40,887 |
| 11 Jan 2019 | INR | 347.8 | 358.5 | 345.85 | 355.55 | 355.55 | +9.05 (+2.61%) | 141,054 |
| 10 Jan 2019 | INR | 339.4 | 353.35 | 337.25 | 346.5 | 346.5 | +10.85 (+3.23%) | 190,012 |
| 9 Jan 2019 | INR | 325.5 | 339.8 | 325 | 335.65 | 335.65 | +11.45 (+3.53%) | 109,307 |
| 8 Jan 2019 | INR | 324.4 | 325.45 | 320.1 | 324.2 | 324.2 | +4.45 (+1.39%) | 21,352 |
| 7 Jan 2019 | INR | 324 | 327.9 | 318.5 | 319.75 | 319.75 | -4.35 (-1.34%) | 35,905 |
| 4 Jan 2019 | INR | 320 | 325.7 | 316 | 324.1 | 324.1 | +8 (+2.53%) | 32,591 |
| 3 Jan 2019 | INR | 318.05 | 320.45 | 315.45 | 316.1 | 316.1 | -3.45 (-1.08%) | 29,740 |
| 2 Jan 2019 | INR | 325.85 | 325.85 | 318 | 319.55 | 319.55 | -6.3 (-1.93%) | 31,795 |
| 1 Jan 2019 | INR | 324.5 | 327 | 322.65 | 325.85 | 325.85 | +1.95 (+0.60%) | 17,199 |
| 31 Dec 2018 | INR | 334.5 | 334.5 | 322 | 323.9 | 323.9 | -3.5 (-1.07%) | 28,015 |
| 28 Dec 2018 | INR | 324.65 | 330.5 | 324.35 | 327.4 | 327.4 | +4.05 (+1.25%) | 56,090 |
| 27 Dec 2018 | INR | 324.35 | 326.95 | 321.55 | 323.35 | 323.35 | +2.1 (+0.65%) | 47,360 |
| 26 Dec 2018 | INR | 321.6 | 323.15 | 315.85 | 321.25 | 321.25 | -3 (-0.93%) | 29,215 |
| 24 Dec 2018 | INR | 327 | 332 | 323.05 | 324.25 | 324.25 | -2.5 (-0.77%) | 45,641 |
| 21 Dec 2018 | INR | 325.3 | 329.25 | 319.35 | 326.75 | 326.75 | +2.95 (+0.91%) | 103,037 |
| 20 Dec 2018 | INR | 316 | 325.2 | 315.25 | 323.8 | 323.8 | +7.6 (+2.40%) | 333,517 |
| 19 Dec 2018 | INR | 315.6 | 318.85 | 314.2 | 316.2 | 316.2 | +0.6 (+0.19%) | 33,048 |
| 18 Dec 2018 | INR | 320.1 | 321.4 | 314.8 | 315.6 | 315.6 | -5.55 (-1.73%) | 35,041 |
| 17 Dec 2018 | INR | 311 | 324.4 | 311 | 321.15 | 321.15 | +11 (+3.55%) | 67,147 |
