| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 390 | 393.8 | 371 | 375.6 | 37.56 | -12.5 (-3.22%) | 644,440 |
| 25 Jan 2019 | INR | 386 | 399.5 | 385 | 388.1 | 38.81 | +3.4 (+0.88%) | 1,005,850 |
| 24 Jan 2019 | INR | 393.7 | 393.7 | 383.7 | 384.7 | 38.47 | -5.2 (-1.33%) | 461,120 |
| 23 Jan 2019 | INR | 395 | 399.9 | 388.1 | 389.9 | 38.99 | -6.9 (-1.74%) | 367,350 |
| 22 Jan 2019 | INR | 407.8 | 407.8 | 394.4 | 396.8 | 39.68 | -11 (-2.70%) | 619,770 |
| 21 Jan 2019 | INR | 411 | 415.4 | 406.1 | 407.8 | 40.78 | -2.8 (-0.68%) | 330,360 |
| 18 Jan 2019 | INR | 423.5 | 423.5 | 409.2 | 410.6 | 41.06 | -10.6 (-2.52%) | 689,570 |
| 17 Jan 2019 | INR | 418 | 431.9 | 417.3 | 421.2 | 42.12 | +4.3 (+1.03%) | 1,548,890 |
| 16 Jan 2019 | INR | 411 | 419 | 411 | 416.9 | 41.69 | +6.1 (+1.48%) | 471,310 |
| 15 Jan 2019 | INR | 414 | 415.7 | 408.2 | 410.8 | 41.08 | -2.5 (-0.60%) | 589,360 |
| 14 Jan 2019 | INR | 414.1 | 419 | 410.6 | 413.3 | 41.33 | -3.2 (-0.77%) | 418,180 |
| 11 Jan 2019 | INR | 418.8 | 421.8 | 413.5 | 416.5 | 41.65 | +2.5 (+0.60%) | 761,540 |
| 10 Jan 2019 | INR | 412.7 | 421.8 | 412 | 414 | 41.4 | +1.4 (+0.34%) | 636,240 |
| 9 Jan 2019 | INR | 414 | 422.1 | 411.5 | 412.6 | 41.26 | 0.0 (0.0%) | 712,090 |
| 8 Jan 2019 | INR | 417 | 419.3 | 411.5 | 412.6 | 41.26 | -4.1 (-0.98%) | 475,480 |
| 7 Jan 2019 | INR | 425 | 431.9 | 415.1 | 416.7 | 41.67 | -5 (-1.19%) | 637,140 |
| 4 Jan 2019 | INR | 430 | 432.8 | 420.5 | 421.7 | 42.17 | -6.4 (-1.49%) | 581,990 |
| 3 Jan 2019 | INR | 438 | 441.5 | 426.6 | 428.1 | 42.81 | -9.3 (-2.13%) | 630,570 |
| 2 Jan 2019 | INR | 445.1 | 449.9 | 436 | 437.4 | 43.74 | -9.8 (-2.19%) | 374,770 |
| 1 Jan 2019 | INR | 447.4 | 452.9 | 443.1 | 447.2 | 44.72 | +1.6 (+0.36%) | 409,800 |
| 31 Dec 2018 | INR | 455 | 459 | 445 | 445.6 | 44.56 | -7.9 (-1.74%) | 601,810 |
| 28 Dec 2018 | INR | 452.6 | 459.4 | 450.8 | 453.5 | 45.35 | +0.9 (+0.20%) | 564,860 |
| 27 Dec 2018 | INR | 444 | 454.9 | 440.9 | 452.6 | 45.26 | +8.9 (+2.01%) | 983,050 |
| 26 Dec 2018 | INR | 435 | 448 | 426 | 443.7 | 44.37 | +6.5 (+1.49%) | 1,146,320 |
| 24 Dec 2018 | INR | 447.6 | 449 | 436.2 | 437.2 | 43.72 | -10.4 (-2.32%) | 540,850 |
| 21 Dec 2018 | INR | 452 | 457.1 | 444.6 | 447.6 | 44.76 | -6.6 (-1.45%) | 981,360 |
| 20 Dec 2018 | INR | 455 | 466 | 448.7 | 454.2 | 45.42 | -5.5 (-1.20%) | 1,546,660 |
| 19 Dec 2018 | INR | 465.3 | 467.6 | 457.2 | 459.7 | 45.97 | -3.8 (-0.82%) | 1,632,580 |
| 18 Dec 2018 | INR | 456.4 | 468.8 | 453.3 | 463.5 | 46.35 | +4.7 (+1.02%) | 5,064,700 |
| 17 Dec 2018 | INR | 430 | 471 | 427 | 458.8 | 45.88 | +33.5 (+7.88%) | 14,966,000 |
