| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2019 | INR | 579.8 | 582.95 | 565 | 570.6 | 570.6 | -8.8 (-1.52%) | 229,620 |
| 15 Jan 2019 | INR | 562 | 581.5 | 556.9 | 579.4 | 579.4 | +19.2 (+3.43%) | 512,410 |
| 14 Jan 2019 | INR | 558 | 565.05 | 555.05 | 560.2 | 560.2 | +3.4 (+0.61%) | 156,620 |
| 11 Jan 2019 | INR | 556.9 | 564.45 | 554.9 | 556.8 | 556.8 | -0.1 (-0.02%) | 399,300 |
| 10 Jan 2019 | INR | 548 | 559 | 541.85 | 556.9 | 556.9 | +8.5 (+1.55%) | 328,840 |
| 9 Jan 2019 | INR | 540 | 551.9 | 532 | 548.4 | 548.4 | +10.65 (+1.98%) | 470,950 |
| 8 Jan 2019 | INR | 549 | 553.65 | 526.9 | 537.75 | 537.75 | -8.55 (-1.57%) | 960,040 |
| 7 Jan 2019 | INR | 548.1 | 550.95 | 540.5 | 546.3 | 546.3 | -3.75 (-0.68%) | 303,050 |
| 4 Jan 2019 | INR | 563.1 | 567 | 536.75 | 550.05 | 550.05 | -10.3 (-1.84%) | 530,060 |
| 3 Jan 2019 | INR | 569.7 | 576 | 557.25 | 560.35 | 560.35 | -6.3 (-1.11%) | 232,800 |
| 2 Jan 2019 | INR | 576.5 | 585 | 564 | 566.65 | 566.65 | -9.65 (-1.67%) | 267,350 |
| 1 Jan 2019 | INR | 576 | 579.95 | 569.35 | 576.3 | 576.3 | +1.65 (+0.29%) | 234,340 |
| 31 Dec 2018 | INR | 575.1 | 582 | 569.05 | 574.65 | 574.65 | -1.6 (-0.28%) | 269,560 |
| 28 Dec 2018 | INR | 577.85 | 587 | 570.15 | 576.25 | 576.25 | -3.3 (-0.57%) | 405,200 |
| 27 Dec 2018 | INR | 571.4 | 595 | 508.8 | 579.55 | 579.55 | +14.25 (+2.52%) | 1,610,000 |
| 26 Dec 2018 | INR | 577.5 | 577.5 | 555.5 | 565.3 | 565.3 | -9.35 (-1.63%) | 412,780 |
| 24 Dec 2018 | INR | 576 | 585 | 571.8 | 574.65 | 574.65 | -7 (-1.20%) | 393,280 |
| 21 Dec 2018 | INR | 593.6 | 601 | 577 | 581.65 | 581.65 | -11.75 (-1.98%) | 504,060 |
| 20 Dec 2018 | INR | 590.05 | 602.6 | 586.6 | 593.4 | 593.4 | -3.45 (-0.58%) | 487,750 |
| 19 Dec 2018 | INR | 579 | 602.85 | 577.2 | 596.85 | 596.85 | +19.85 (+3.44%) | 561,640 |
| 18 Dec 2018 | INR | 580 | 585.65 | 573.4 | 577 | 577 | -9.3 (-1.59%) | 305,960 |
| 17 Dec 2018 | INR | 583 | 595.4 | 575.05 | 586.3 | 586.3 | -3.7 (-0.63%) | 460,150 |
| 14 Dec 2018 | INR | 586 | 609.7 | 565.4 | 590 | 590 | -3.45 (-0.58%) | 1,030,000 |
| 13 Dec 2018 | INR | 564.95 | 614.4 | 556.5 | 593.45 | 593.45 | +37.25 (+6.70%) | 898,530 |
| 12 Dec 2018 | INR | 535 | 558.7 | 532 | 556.2 | 556.2 | +19.5 (+3.63%) | 790,390 |
| 11 Dec 2018 | INR | 513.5 | 540.1 | 513.5 | 536.7 | 536.7 | +5.7 (+1.07%) | 331,190 |
| 10 Dec 2018 | INR | 512 | 540.7 | 503.9 | 531 | 531 | +17.05 (+3.32%) | 634,000 |
| 7 Dec 2018 | INR | 509 | 524.35 | 505 | 513.95 | 513.95 | +9.1 (+1.80%) | 624,990 |
| 6 Dec 2018 | INR | 513.6 | 516.4 | 495.55 | 504.85 | 504.85 | -8.75 (-1.70%) | 627,010 |
| 5 Dec 2018 | INR | 522 | 525 | 508 | 513.6 | 513.6 | -13.3 (-2.52%) | 227,240 |
