| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 328 | 328 | 318 | 318.9 | 318.9 | -6.85 (-2.10%) | 7,501 |
| 28 Jan 2019 | INR | 338.7 | 338.75 | 324.05 | 325.75 | 325.75 | -6.7 (-2.02%) | 7,435 |
| 25 Jan 2019 | INR | 331.75 | 338 | 330 | 332.45 | 332.45 | +3.7 (+1.13%) | 10,006 |
| 24 Jan 2019 | INR | 333 | 333 | 326.5 | 328.75 | 328.75 | +0.45 (+0.14%) | 8,371 |
| 23 Jan 2019 | INR | 329 | 344.7 | 325.1 | 328.3 | 328.3 | -0.05 (-0.02%) | 30,927 |
| 22 Jan 2019 | INR | 346.95 | 346.95 | 323.95 | 328.35 | 328.35 | -10.35 (-3.06%) | 13,204 |
| 21 Jan 2019 | INR | 355 | 355 | 335.35 | 338.7 | 338.7 | -8.3 (-2.39%) | 21,013 |
| 18 Jan 2019 | INR | 346.95 | 349.15 | 346.8 | 347 | 347 | -2.8 (-0.80%) | 9,970 |
| 17 Jan 2019 | INR | 350.5 | 351.8 | 345.3 | 349.8 | 349.8 | +0.85 (+0.24%) | 7,860 |
| 16 Jan 2019 | INR | 349.15 | 351.9 | 347.1 | 348.95 | 348.95 | -1.75 (-0.50%) | 4,696 |
| 15 Jan 2019 | INR | 352.25 | 354.9 | 347 | 350.7 | 350.7 | -4.8 (-1.35%) | 17,886 |
| 14 Jan 2019 | INR | 352.7 | 360 | 348.9 | 355.5 | 355.5 | +0.9 (+0.25%) | 41,759 |
| 11 Jan 2019 | INR | 358.95 | 358.95 | 350.6 | 354.6 | 354.6 | -1.5 (-0.42%) | 13,062 |
| 10 Jan 2019 | INR | 353.85 | 357.4 | 347.9 | 356.1 | 356.1 | +2.8 (+0.79%) | 17,991 |
| 9 Jan 2019 | INR | 349 | 356.8 | 342.2 | 353.3 | 353.3 | +6.85 (+1.98%) | 30,838 |
| 8 Jan 2019 | INR | 338.05 | 349 | 338 | 346.45 | 346.45 | +6.4 (+1.88%) | 41,394 |
| 7 Jan 2019 | INR | 336.05 | 344 | 336.05 | 340.05 | 340.05 | +4.1 (+1.22%) | 70,136 |
| 4 Jan 2019 | INR | 342.4 | 342.4 | 332 | 335.95 | 335.95 | -6.45 (-1.88%) | 11,702 |
| 3 Jan 2019 | INR | 345.9 | 348 | 335 | 342.4 | 342.4 | -0.9 (-0.26%) | 115,669 |
| 2 Jan 2019 | INR | 350 | 365 | 340 | 343.3 | 343.3 | -3.5 (-1.01%) | 50,884 |
| 1 Jan 2019 | INR | 350.85 | 350.85 | 341 | 346.8 | 346.8 | +0.1 (+0.03%) | 3,619 |
| 31 Dec 2018 | INR | 352.8 | 353.75 | 344.2 | 346.7 | 346.7 | -3.25 (-0.93%) | 45,152 |
| 28 Dec 2018 | INR | 350 | 351.95 | 341.55 | 349.95 | 349.95 | +2.5 (+0.72%) | 23,772 |
| 27 Dec 2018 | INR | 342.7 | 359 | 330.2 | 347.45 | 347.45 | +6.45 (+1.89%) | 68,637 |
| 26 Dec 2018 | INR | 314.4 | 354.9 | 307 | 341 | 341 | +31.55 (+10.20%) | 344,943 |
| 24 Dec 2018 | INR | 341 | 342 | 307.1 | 309.45 | 309.45 | -29.25 (-8.64%) | 172,826 |
| 21 Dec 2018 | INR | 342.05 | 344.95 | 336.15 | 338.7 | 338.7 | -1.85 (-0.54%) | 80,706 |
| 20 Dec 2018 | INR | 334.95 | 347.9 | 332 | 340.55 | 340.55 | +6.25 (+1.87%) | 70,657 |
| 19 Dec 2018 | INR | 322 | 338 | 320.6 | 334.3 | 334.3 | +12.85 (+4.00%) | 48,712 |
| 18 Dec 2018 | INR | 323 | 325.55 | 319 | 321.45 | 321.45 | -0.5 (-0.16%) | 155,699 |
