| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2019 | INR | 497.6 | 501 | 485.35 | 487.65 | 487.65 | -6.7 (-1.36%) | 7,838 |
| 8 Jan 2019 | INR | 497 | 503.65 | 493.9 | 494.35 | 494.35 | -3.4 (-0.68%) | 7,982 |
| 7 Jan 2019 | INR | 500.95 | 510 | 497 | 497.75 | 497.75 | -0.3 (-0.06%) | 13,700 |
| 4 Jan 2019 | INR | 510.3 | 511.95 | 497.1 | 498.05 | 498.05 | -9.75 (-1.92%) | 6,375 |
| 3 Jan 2019 | INR | 497.55 | 510 | 497.05 | 507.8 | 507.8 | +7.7 (+1.54%) | 15,042 |
| 2 Jan 2019 | INR | 506.1 | 516.4 | 495.4 | 500.1 | 500.1 | -15.8 (-3.06%) | 19,581 |
| 1 Jan 2019 | INR | 500 | 522 | 500 | 515.9 | 515.9 | +16 (+3.20%) | 68,656 |
| 31 Dec 2018 | INR | 505 | 508.5 | 498.1 | 499.9 | 499.9 | -5.5 (-1.09%) | 13,515 |
| 28 Dec 2018 | INR | 501 | 513.4 | 500 | 505.4 | 505.4 | +7.3 (+1.47%) | 176,965 |
| 27 Dec 2018 | INR | 499.95 | 505.45 | 493 | 498.1 | 498.1 | +2.5 (+0.50%) | 17,550 |
| 26 Dec 2018 | INR | 497.95 | 505 | 481 | 495.6 | 495.6 | +1.65 (+0.33%) | 23,395 |
| 24 Dec 2018 | INR | 495 | 507 | 490.2 | 493.95 | 493.95 | -6.1 (-1.22%) | 29,755 |
| 21 Dec 2018 | INR | 509.9 | 511.95 | 492 | 500.05 | 500.05 | -8.25 (-1.62%) | 30,456 |
| 20 Dec 2018 | INR | 502.3 | 509.5 | 498.25 | 508.3 | 508.3 | +2.85 (+0.56%) | 14,212 |
| 19 Dec 2018 | INR | 496.1 | 511 | 490 | 505.45 | 505.45 | +4.05 (+0.81%) | 44,004 |
| 18 Dec 2018 | INR | 475.1 | 505 | 475 | 501.4 | 501.4 | +25.9 (+5.45%) | 93,101 |
| 17 Dec 2018 | INR | 467 | 479.95 | 467 | 475.5 | 475.5 | +3.35 (+0.71%) | 8,019 |
| 14 Dec 2018 | INR | 471.95 | 480.7 | 469.05 | 472.15 | 472.15 | -0.55 (-0.12%) | 7,208 |
| 13 Dec 2018 | INR | 466 | 483.55 | 466 | 472.7 | 472.7 | +8.45 (+1.82%) | 48,290 |
| 12 Dec 2018 | INR | 455 | 473.9 | 445.55 | 464.25 | 464.25 | +8.85 (+1.94%) | 35,904 |
| 11 Dec 2018 | INR | 448.9 | 462 | 433.2 | 455.4 | 455.4 | +6.55 (+1.46%) | 28,869 |
| 10 Dec 2018 | INR | 443 | 456.7 | 435 | 448.85 | 448.85 | +4.3 (+0.97%) | 12,679 |
| 7 Dec 2018 | INR | 459.35 | 464.95 | 444 | 444.55 | 444.55 | -10.3 (-2.26%) | 13,963 |
| 6 Dec 2018 | INR | 461.3 | 470.15 | 453.6 | 454.85 | 454.85 | -14.3 (-3.05%) | 15,638 |
| 5 Dec 2018 | INR | 472.7 | 473.35 | 465 | 469.15 | 469.15 | -5.45 (-1.15%) | 18,986 |
| 4 Dec 2018 | INR | 472.25 | 478.8 | 468.55 | 474.6 | 474.6 | +5.55 (+1.18%) | 19,676 |
| 3 Dec 2018 | INR | 463 | 471.9 | 462.15 | 469.05 | 469.05 | +2.95 (+0.63%) | 12,941 |
| 30 Nov 2018 | INR | 466.05 | 472 | 465 | 466.1 | 466.1 | +1.35 (+0.29%) | 7,526 |
| 29 Nov 2018 | INR | 477.25 | 479 | 463 | 464.75 | 464.75 | -8.9 (-1.88%) | 16,731 |
| 28 Nov 2018 | INR | 473.25 | 499.5 | 472 | 473.65 | 473.65 | +0.6 (+0.13%) | 34,346 |
