| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 605.1 | 605.1 | 578.45 | 587.8 | 587.8 | -3.45 (-0.58%) | 44,206 |
| 25 Jan 2019 | INR | 584.45 | 599.6 | 577.8 | 591.25 | 591.25 | +13.25 (+2.29%) | 46,369 |
| 24 Jan 2019 | INR | 557.65 | 580.5 | 553.75 | 578 | 578 | +22.25 (+4.00%) | 29,702 |
| 23 Jan 2019 | INR | 559.95 | 560.8 | 550.3 | 555.75 | 555.75 | -1.3 (-0.23%) | 15,828 |
| 22 Jan 2019 | INR | 569 | 569.25 | 552.1 | 557.05 | 557.05 | -14.35 (-2.51%) | 11,365 |
| 21 Jan 2019 | INR | 560.25 | 576.4 | 556.55 | 571.4 | 571.4 | +10.2 (+1.82%) | 16,324 |
| 18 Jan 2019 | INR | 567.5 | 573.1 | 555.95 | 561.2 | 561.2 | -9.2 (-1.61%) | 13,018 |
| 17 Jan 2019 | INR | 570 | 577.15 | 567 | 570.4 | 570.4 | -3.1 (-0.54%) | 19,947 |
| 16 Jan 2019 | INR | 579.8 | 583 | 566.65 | 573.5 | 573.5 | -5.55 (-0.96%) | 12,398 |
| 15 Jan 2019 | INR | 559.5 | 593 | 559.5 | 579.05 | 579.05 | +20.3 (+3.63%) | 36,377 |
| 14 Jan 2019 | INR | 560 | 564.25 | 555.3 | 558.75 | 558.75 | +1.35 (+0.24%) | 15,486 |
| 11 Jan 2019 | INR | 555.15 | 564.3 | 555.15 | 557.4 | 557.4 | +1 (+0.18%) | 23,485 |
| 10 Jan 2019 | INR | 548 | 558 | 541.9 | 556.4 | 556.4 | +8 (+1.46%) | 27,895 |
| 9 Jan 2019 | INR | 536.85 | 550.85 | 532.2 | 548.4 | 548.4 | +10.5 (+1.95%) | 29,740 |
| 8 Jan 2019 | INR | 547.75 | 553.1 | 527.2 | 537.9 | 537.9 | -8.65 (-1.58%) | 75,986 |
| 7 Jan 2019 | INR | 547.7 | 550.05 | 541 | 546.55 | 546.55 | -3.5 (-0.64%) | 18,903 |
| 4 Jan 2019 | INR | 562.3 | 565.75 | 536.95 | 550.05 | 550.05 | -11.45 (-2.04%) | 41,202 |
| 3 Jan 2019 | INR | 566.7 | 575.8 | 558.4 | 561.5 | 561.5 | -6.9 (-1.21%) | 23,524 |
| 2 Jan 2019 | INR | 576.5 | 584.8 | 564.95 | 568.4 | 568.4 | -7.7 (-1.34%) | 18,977 |
| 1 Jan 2019 | INR | 572.1 | 579.35 | 570.05 | 576.1 | 576.1 | +1.85 (+0.32%) | 19,704 |
| 31 Dec 2018 | INR | 579.85 | 580.85 | 566 | 574.25 | 574.25 | -2.4 (-0.42%) | 20,360 |
| 28 Dec 2018 | INR | 577.2 | 587.9 | 571.8 | 576.65 | 576.65 | -3.15 (-0.54%) | 18,932 |
| 27 Dec 2018 | INR | 570.55 | 588 | 511 | 579.8 | 579.8 | +14.85 (+2.63%) | 95,195 |
| 26 Dec 2018 | INR | 576.25 | 576.45 | 555.35 | 564.95 | 564.95 | -9.4 (-1.64%) | 22,603 |
| 24 Dec 2018 | INR | 578.55 | 584.7 | 571.65 | 574.35 | 574.35 | -7.8 (-1.34%) | 22,405 |
| 21 Dec 2018 | INR | 593.25 | 600.3 | 578.25 | 582.15 | 582.15 | -11.35 (-1.91%) | 49,792 |
| 20 Dec 2018 | INR | 578.75 | 601.75 | 578.75 | 593.5 | 593.5 | -1.75 (-0.29%) | 50,704 |
| 19 Dec 2018 | INR | 580.25 | 601.15 | 577.4 | 595.25 | 595.25 | +18.4 (+3.19%) | 36,280 |
| 18 Dec 2018 | INR | 580.1 | 585.6 | 572.25 | 576.85 | 576.85 | -8.4 (-1.44%) | 17,605 |
| 17 Dec 2018 | INR | 580.25 | 595.5 | 575.3 | 585.25 | 585.25 | -4.25 (-0.72%) | 28,924 |
