| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 274 | 274 | 263.3 | 267.7 | 267.7 | -7.4 (-2.69%) | 220,154 |
| 25 Jan 2019 | INR | 285 | 285.6 | 274 | 275.1 | 275.1 | -7.9 (-2.79%) | 205,098 |
| 24 Jan 2019 | INR | 278.05 | 284 | 276.6 | 283 | 283 | +2.7 (+0.96%) | 252,027 |
| 23 Jan 2019 | INR | 278 | 284.9 | 277.6 | 280.3 | 280.3 | +2.55 (+0.92%) | 334,755 |
| 22 Jan 2019 | INR | 284.85 | 284.85 | 274.85 | 277.75 | 277.75 | -7 (-2.46%) | 263,695 |
| 21 Jan 2019 | INR | 285.2 | 288.8 | 284.1 | 284.75 | 284.75 | -0.95 (-0.33%) | 145,824 |
| 18 Jan 2019 | INR | 289.65 | 291.9 | 283.65 | 285.7 | 285.7 | -3.5 (-1.21%) | 189,199 |
| 17 Jan 2019 | INR | 288 | 290.65 | 286.05 | 289.2 | 289.2 | +2.2 (+0.77%) | 229,904 |
| 16 Jan 2019 | INR | 293 | 293.2 | 285.8 | 287 | 287 | -4.75 (-1.63%) | 157,814 |
| 15 Jan 2019 | INR | 283.75 | 293 | 282.5 | 291.75 | 291.75 | +7.6 (+2.67%) | 321,567 |
| 14 Jan 2019 | INR | 290.9 | 290.9 | 282.45 | 284.15 | 284.15 | -5.2 (-1.80%) | 185,582 |
| 11 Jan 2019 | INR | 289.65 | 294.05 | 286.7 | 289.35 | 289.35 | -0.3 (-0.10%) | 199,013 |
| 10 Jan 2019 | INR | 291.95 | 292.95 | 288 | 289.65 | 289.65 | -0.95 (-0.33%) | 161,832 |
| 9 Jan 2019 | INR | 295.5 | 296.35 | 286.8 | 290.6 | 290.6 | -3.15 (-1.07%) | 234,818 |
| 8 Jan 2019 | INR | 290.25 | 295.55 | 288.4 | 293.75 | 293.75 | +4.15 (+1.43%) | 245,444 |
| 7 Jan 2019 | INR | 293 | 295 | 288.9 | 289.6 | 289.6 | +1.5 (+0.52%) | 243,211 |
| 4 Jan 2019 | INR | 282.85 | 289.5 | 280.6 | 288.1 | 288.1 | +5.2 (+1.84%) | 277,862 |
| 3 Jan 2019 | INR | 288.3 | 290.15 | 281.05 | 282.9 | 282.9 | -5.8 (-2.01%) | 462,228 |
| 2 Jan 2019 | INR | 293.2 | 297.95 | 287 | 288.7 | 288.7 | -14.85 (-4.89%) | 381,496 |
| 1 Jan 2019 | INR | 309.95 | 309.95 | 302.2 | 303.55 | 303.55 | -2.7 (-0.88%) | 163,348 |
| 31 Dec 2018 | INR | 300 | 308 | 300 | 306.25 | 306.25 | +8.45 (+2.84%) | 274,561 |
| 28 Dec 2018 | INR | 294 | 300.35 | 294 | 297.8 | 297.8 | +4.55 (+1.55%) | 179,369 |
| 27 Dec 2018 | INR | 298.7 | 300.8 | 292.7 | 293.25 | 293.25 | -3.55 (-1.20%) | 148,021 |
| 26 Dec 2018 | INR | 290.8 | 298 | 288.2 | 296.8 | 296.8 | +3.4 (+1.16%) | 262,281 |
| 24 Dec 2018 | INR | 308.45 | 308.45 | 292.4 | 293.4 | 293.4 | -15.05 (-4.88%) | 366,416 |
| 21 Dec 2018 | INR | 310.05 | 312.6 | 305.15 | 308.45 | 308.45 | -0.2 (-0.06%) | 667,029 |
| 20 Dec 2018 | INR | 309 | 310.55 | 306.55 | 308.65 | 308.65 | -2.6 (-0.84%) | 324,755 |
| 19 Dec 2018 | INR | 306.55 | 312.2 | 304.5 | 311.25 | 311.25 | +5.85 (+1.92%) | 501,082 |
| 18 Dec 2018 | INR | 299.9 | 306.9 | 298.5 | 305.4 | 305.4 | +5.3 (+1.77%) | 267,287 |
| 17 Dec 2018 | INR | 294.25 | 300.8 | 294.2 | 300.1 | 300.1 | +6.65 (+2.27%) | 256,990 |
