| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2019 | INR | 280 | 281.68 | 279.5 | 280.61 | 280.61 | -0.55 (-0.20%) | 60,382 |
| 23 Jan 2019 | INR | 282 | 283.21 | 280.6 | 281.16 | 281.16 | -1.56 (-0.55%) | 25,417 |
| 22 Jan 2019 | INR | 281.49 | 283.25 | 279.14 | 282.72 | 282.72 | +0.67 (+0.24%) | 25,550 |
| 21 Jan 2019 | INR | 283 | 284.68 | 281.2 | 282.05 | 282.05 | -0.43 (-0.15%) | 50,920 |
| 18 Jan 2019 | INR | 285.55 | 285.55 | 281.51 | 282.48 | 282.48 | -3.53 (-1.23%) | 26,495 |
| 17 Jan 2019 | INR | 286.69 | 286.98 | 284.5 | 286.01 | 286.01 | +0.04 (+0.01%) | 17,899 |
| 16 Jan 2019 | INR | 285.53 | 286.9 | 284.26 | 285.97 | 285.97 | +0.44 (+0.15%) | 23,300 |
| 15 Jan 2019 | INR | 284.75 | 285.86 | 283.53 | 285.53 | 285.53 | +1.59 (+0.56%) | 32,311 |
| 14 Jan 2019 | INR | 285.25 | 285.25 | 282 | 283.94 | 283.94 | -1.79 (-0.63%) | 46,739 |
| 11 Jan 2019 | INR | 287 | 287 | 284.01 | 285.73 | 285.73 | -0.91 (-0.32%) | 18,683 |
| 10 Jan 2019 | INR | 285 | 286.82 | 284.22 | 286.64 | 286.64 | +0.98 (+0.34%) | 60,489 |
| 9 Jan 2019 | INR | 286 | 286.79 | 283.01 | 285.66 | 285.66 | +0.15 (+0.05%) | 25,688 |
| 8 Jan 2019 | INR | 288 | 288 | 284.35 | 285.51 | 285.51 | +0.01 (+0.0%) | 32,572 |
| 7 Jan 2019 | INR | 287.64 | 287.8 | 285.2 | 285.5 | 285.5 | -0.27 (-0.09%) | 63,085 |
| 4 Jan 2019 | INR | 286 | 286.7 | 283.25 | 285.77 | 285.77 | +0.59 (+0.21%) | 65,275 |
| 3 Jan 2019 | INR | 287.25 | 288.74 | 284.5 | 285.18 | 285.18 | -2.27 (-0.79%) | 51,214 |
| 2 Jan 2019 | INR | 291 | 291 | 286.25 | 287.45 | 287.45 | -2.26 (-0.78%) | 55,273 |
| 1 Jan 2019 | INR | 290 | 292 | 288.3 | 289.71 | 289.71 | -1.06 (-0.36%) | 32,952 |
| 31 Dec 2018 | INR | 288 | 292 | 288 | 290.77 | 290.77 | +1.42 (+0.49%) | 23,708 |
| 28 Dec 2018 | INR | 287 | 290.85 | 286.42 | 289.35 | 289.35 | +2.59 (+0.90%) | 43,198 |
| 27 Dec 2018 | INR | 287 | 288.29 | 286.1 | 286.76 | 286.76 | +0.65 (+0.23%) | 52,541 |
| 26 Dec 2018 | INR | 285 | 286.47 | 279.6 | 286.11 | 286.11 | +1.37 (+0.48%) | 88,333 |
| 24 Dec 2018 | INR | 288.5 | 288.5 | 284.06 | 284.74 | 284.74 | -3.73 (-1.29%) | 47,146 |
| 21 Dec 2018 | INR | 293.5 | 294 | 288 | 288.47 | 288.47 | -4.63 (-1.58%) | 80,424 |
| 20 Dec 2018 | INR | 292.01 | 295 | 291.17 | 293.1 | 293.1 | -1.7 (-0.58%) | 34,664 |
| 19 Dec 2018 | INR | 290.63 | 295.5 | 290.63 | 294.8 | 294.8 | +4.21 (+1.45%) | 53,221 |
| 18 Dec 2018 | INR | 287.95 | 291.25 | 286.75 | 290.59 | 290.59 | +2.45 (+0.85%) | 35,819 |
| 17 Dec 2018 | INR | 287.7 | 289 | 286.56 | 288.14 | 288.14 | +1.74 (+0.61%) | 32,874 |
| 14 Dec 2018 | INR | 286.07 | 287.5 | 284.05 | 286.4 | 286.4 | +0.51 (+0.18%) | 189,064 |
| 13 Dec 2018 | INR | 284.79 | 287.02 | 283.9 | 285.89 | 285.89 | +2.66 (+0.94%) | 31,959 |
