| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 370.15 | 372.95 | 360 | 363.7 | 72.74 | -6.45 (-1.74%) | 119,600 |
| 25 Jan 2019 | INR | 377.65 | 378 | 367.05 | 370.15 | 74.03 | -7.55 (-2.00%) | 537,870 |
| 24 Jan 2019 | INR | 385 | 385 | 375.2 | 377.7 | 75.54 | +2 (+0.53%) | 58,000 |
| 23 Jan 2019 | INR | 377.95 | 377.95 | 375 | 375.7 | 75.14 | -1 (-0.27%) | 17,460 |
| 22 Jan 2019 | INR | 377.15 | 380.1 | 373.55 | 376.7 | 75.34 | -2.4 (-0.63%) | 64,930 |
| 21 Jan 2019 | INR | 376.85 | 380 | 375.25 | 379.1 | 75.82 | +3.6 (+0.96%) | 77,190 |
| 18 Jan 2019 | INR | 377 | 379 | 374 | 375.5 | 75.1 | -1.2 (-0.32%) | 214,670 |
| 17 Jan 2019 | INR | 378.05 | 379 | 374.2 | 376.7 | 75.34 | -0.45 (-0.12%) | 606,370 |
| 16 Jan 2019 | INR | 381 | 381 | 376 | 377.15 | 75.43 | -1.45 (-0.38%) | 72,680 |
| 15 Jan 2019 | INR | 379.6 | 381 | 378 | 378.6 | 75.72 | +1.35 (+0.36%) | 68,710 |
| 14 Jan 2019 | INR | 380 | 387 | 375.1 | 377.25 | 75.45 | +2.65 (+0.71%) | 149,210 |
| 11 Jan 2019 | INR | 374.7 | 376 | 368.55 | 374.6 | 74.92 | +1.6 (+0.43%) | 504,580 |
| 10 Jan 2019 | INR | 382 | 382 | 370.1 | 373 | 74.6 | -1.65 (-0.44%) | 104,070 |
| 9 Jan 2019 | INR | 375.6 | 379.95 | 370.1 | 374.65 | 74.93 | -2.25 (-0.60%) | 100,950 |
| 8 Jan 2019 | INR | 379.55 | 381 | 375.9 | 376.9 | 75.38 | -1.4 (-0.37%) | 27,510 |
| 7 Jan 2019 | INR | 381.8 | 382.9 | 376.1 | 378.3 | 75.66 | -2.2 (-0.58%) | 18,710 |
| 4 Jan 2019 | INR | 378 | 382.8 | 371.05 | 380.5 | 76.1 | +2.25 (+0.59%) | 533,700 |
| 3 Jan 2019 | INR | 380 | 385.05 | 376.05 | 378.25 | 75.65 | -0.7 (-0.18%) | 27,150 |
| 2 Jan 2019 | INR | 383 | 385.75 | 378 | 378.95 | 75.79 | -4 (-1.04%) | 20,060 |
| 1 Jan 2019 | INR | 379.05 | 385.4 | 378 | 382.95 | 76.59 | +3.4 (+0.90%) | 29,530 |
| 31 Dec 2018 | INR | 382.25 | 383.1 | 378.85 | 379.55 | 75.91 | -2.95 (-0.77%) | 25,390 |
| 28 Dec 2018 | INR | 381.05 | 383.7 | 379.05 | 382.5 | 76.5 | +0.65 (+0.17%) | 23,900 |
| 27 Dec 2018 | INR | 381.55 | 384.45 | 380.2 | 381.85 | 76.37 | +0.9 (+0.24%) | 17,260 |
| 26 Dec 2018 | INR | 378 | 384.65 | 365 | 380.95 | 76.19 | -0.05 (-0.01%) | 146,290 |
| 24 Dec 2018 | INR | 384.85 | 385.8 | 380 | 381 | 76.2 | -7.45 (-1.92%) | 25,490 |
| 21 Dec 2018 | INR | 382.95 | 391.85 | 381 | 388.45 | 77.69 | +3.2 (+0.83%) | 67,970 |
| 20 Dec 2018 | INR | 385.7 | 389.3 | 381.55 | 385.25 | 77.05 | -4.05 (-1.04%) | 59,620 |
| 19 Dec 2018 | INR | 391.45 | 392 | 385 | 389.3 | 77.86 | +1.7 (+0.44%) | 45,120 |
| 18 Dec 2018 | INR | 382 | 389.5 | 379.9 | 387.6 | 77.52 | +7.45 (+1.96%) | 34,860 |
| 17 Dec 2018 | INR | 383.95 | 388.1 | 378.4 | 380.15 | 76.03 | 0.0 (0.0%) | 57,000 |
