| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 400 | 410 | 400 | 403.05 | 403.05 | +2.2 (+0.55%) | 42,277 |
| 28 Jan 2019 | INR | 419.25 | 421.9 | 400 | 400.85 | 400.85 | -18.4 (-4.39%) | 72,675 |
| 25 Jan 2019 | INR | 441 | 441 | 417.7 | 419.25 | 419.25 | -21 (-4.77%) | 70,976 |
| 24 Jan 2019 | INR | 445 | 445 | 440 | 440.25 | 440.25 | -3.15 (-0.71%) | 62,954 |
| 23 Jan 2019 | INR | 441.85 | 449.6 | 440.3 | 443.4 | 443.4 | +2.95 (+0.67%) | 36,614 |
| 22 Jan 2019 | INR | 440 | 443.8 | 440 | 440.45 | 440.45 | -0.45 (-0.10%) | 44,566 |
| 21 Jan 2019 | INR | 443.8 | 448 | 440 | 440.9 | 440.9 | -1.45 (-0.33%) | 42,219 |
| 18 Jan 2019 | INR | 450.5 | 451.7 | 441.15 | 442.35 | 442.35 | -6.45 (-1.44%) | 32,299 |
| 17 Jan 2019 | INR | 452.6 | 463.5 | 446.95 | 448.8 | 448.8 | -3.5 (-0.77%) | 103,246 |
| 16 Jan 2019 | INR | 456.7 | 460 | 451 | 452.3 | 452.3 | -5.5 (-1.20%) | 39,381 |
| 15 Jan 2019 | INR | 455.35 | 465 | 454.65 | 457.8 | 457.8 | +3.35 (+0.74%) | 49,777 |
| 14 Jan 2019 | INR | 461 | 467.55 | 451 | 454.45 | 454.45 | -10.05 (-2.16%) | 51,963 |
| 11 Jan 2019 | INR | 470 | 481 | 462.1 | 464.5 | 464.5 | -5.4 (-1.15%) | 81,182 |
| 10 Jan 2019 | INR | 478.6 | 483.7 | 466.55 | 469.9 | 469.9 | -8.1 (-1.69%) | 180,958 |
| 9 Jan 2019 | INR | 447 | 507 | 446 | 478 | 478 | +37 (+8.39%) | 1,235,606 |
| 8 Jan 2019 | INR | 446.95 | 451.55 | 440 | 441 | 441 | -4.75 (-1.07%) | 27,116 |
| 7 Jan 2019 | INR | 443.3 | 451.05 | 443 | 445.75 | 445.75 | +5.25 (+1.19%) | 26,508 |
| 4 Jan 2019 | INR | 443 | 445.05 | 440 | 440.5 | 440.5 | -2.4 (-0.54%) | 34,565 |
| 3 Jan 2019 | INR | 446.9 | 447 | 440.1 | 442.9 | 442.9 | -0.9 (-0.20%) | 16,055 |
| 2 Jan 2019 | INR | 450.65 | 454.3 | 441 | 443.8 | 443.8 | -9.5 (-2.10%) | 28,990 |
| 1 Jan 2019 | INR | 450.3 | 456.2 | 446.05 | 453.3 | 453.3 | +3.4 (+0.76%) | 29,031 |
| 31 Dec 2018 | INR | 450 | 456 | 447.1 | 449.9 | 449.9 | +2.35 (+0.53%) | 25,279 |
| 28 Dec 2018 | INR | 450.9 | 456.8 | 445.5 | 447.55 | 447.55 | +0.15 (+0.03%) | 23,382 |
| 27 Dec 2018 | INR | 450.5 | 456.45 | 444.5 | 447.4 | 447.4 | +0.6 (+0.13%) | 22,820 |
| 26 Dec 2018 | INR | 452.15 | 452.55 | 441.65 | 446.8 | 446.8 | -7.6 (-1.67%) | 33,897 |
| 24 Dec 2018 | INR | 459.75 | 462.15 | 452 | 454.4 | 454.4 | -4.55 (-0.99%) | 23,966 |
| 21 Dec 2018 | INR | 464.75 | 469 | 456.8 | 458.95 | 458.95 | -8.85 (-1.89%) | 37,166 |
| 20 Dec 2018 | INR | 470.8 | 472.95 | 465.1 | 467.8 | 467.8 | -3 (-0.64%) | 23,657 |
| 19 Dec 2018 | INR | 466.55 | 478 | 463 | 470.8 | 470.8 | +6.4 (+1.38%) | 51,038 |
| 18 Dec 2018 | INR | 456.05 | 477.6 | 453.65 | 464.4 | 464.4 | +6 (+1.31%) | 55,400 |
