| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 524.64 | 537.69 | 516.24 | 527.4 | 527.4 | -5.19 (-0.97%) | 11,013 |
| 25 Jan 2019 | INR | 534.99 | 548.76 | 525 | 532.59 | 532.59 | -3.96 (-0.74%) | 7,140 |
| 24 Jan 2019 | INR | 555.99 | 555.99 | 535.26 | 536.55 | 536.55 | -7.74 (-1.42%) | 6,618 |
| 23 Jan 2019 | INR | 547.11 | 548.64 | 537.51 | 544.29 | 544.29 | -5.67 (-1.03%) | 14,943 |
| 22 Jan 2019 | INR | 551.94 | 557.94 | 546 | 549.96 | 549.96 | -9.15 (-1.64%) | 23,157 |
| 21 Jan 2019 | INR | 546.3 | 561.69 | 543.6 | 559.11 | 559.11 | +9.36 (+1.70%) | 7,425 |
| 18 Jan 2019 | INR | 552.36 | 552.36 | 546.81 | 549.75 | 549.75 | -8.25 (-1.48%) | 18,297 |
| 17 Jan 2019 | INR | 548.34 | 560.01 | 541.11 | 558 | 558 | +6.54 (+1.19%) | 128,598 |
| 16 Jan 2019 | INR | 546.54 | 564.96 | 541.05 | 551.46 | 551.46 | +5.07 (+0.93%) | 11,982 |
| 15 Jan 2019 | INR | 543.15 | 552 | 537.21 | 546.39 | 546.39 | +4.2 (+0.77%) | 9,042 |
| 14 Jan 2019 | INR | 531.9 | 546.96 | 528.99 | 542.19 | 542.19 | +6 (+1.12%) | 5,979 |
| 11 Jan 2019 | INR | 538.8 | 541.2 | 533.46 | 536.19 | 536.19 | -0.51 (-0.10%) | 7,638 |
| 10 Jan 2019 | INR | 537.54 | 545.01 | 530.25 | 536.7 | 536.7 | -2.7 (-0.50%) | 12,036 |
| 9 Jan 2019 | INR | 540.06 | 546.6 | 534.99 | 539.4 | 539.4 | -9.24 (-1.68%) | 7,116 |
| 8 Jan 2019 | INR | 550.26 | 555.06 | 543.21 | 548.64 | 548.64 | -6.57 (-1.18%) | 19,992 |
| 7 Jan 2019 | INR | 552.06 | 564.45 | 549.99 | 555.21 | 555.21 | +0.15 (+0.03%) | 64,671 |
| 4 Jan 2019 | INR | 562.14 | 563.1 | 550.5 | 555.06 | 555.06 | -9.9 (-1.75%) | 6,876 |
| 3 Jan 2019 | INR | 567.9 | 570.06 | 555 | 564.96 | 564.96 | -2.64 (-0.47%) | 17,799 |
| 2 Jan 2019 | INR | 588.39 | 593.94 | 561.99 | 567.6 | 567.6 | -9.51 (-1.65%) | 50,133 |
| 1 Jan 2019 | INR | 593.55 | 593.55 | 572.01 | 577.11 | 577.11 | -22.29 (-3.72%) | 50,955 |
| 31 Dec 2018 | INR | 577.35 | 612.75 | 572.01 | 599.4 | 599.4 | +15.09 (+2.58%) | 30,033 |
| 28 Dec 2018 | INR | 561 | 590.01 | 561 | 584.31 | 584.31 | +18.27 (+3.23%) | 19,293 |
| 27 Dec 2018 | INR | 571.65 | 573.66 | 561.09 | 566.04 | 566.04 | +0.03 (+0.01%) | 7,101 |
| 26 Dec 2018 | INR | 596.01 | 596.01 | 561.24 | 566.01 | 566.01 | -21.48 (-3.66%) | 26,376 |
| 24 Dec 2018 | INR | 573.9 | 600 | 562.56 | 587.49 | 587.49 | +16.8 (+2.94%) | 51,099 |
| 21 Dec 2018 | INR | 555 | 581.19 | 547.95 | 570.69 | 570.69 | +8.4 (+1.49%) | 16,143 |
| 20 Dec 2018 | INR | 560.01 | 566.76 | 554.85 | 562.29 | 562.29 | -0.72 (-0.13%) | 4,128 |
| 19 Dec 2018 | INR | 565.05 | 570 | 554.01 | 563.01 | 563.01 | -7.23 (-1.27%) | 9,078 |
| 18 Dec 2018 | INR | 569.55 | 589.95 | 561.3 | 570.24 | 570.24 | -7.17 (-1.24%) | 15,087 |
| 17 Dec 2018 | INR | 588 | 589.89 | 570.99 | 577.41 | 577.41 | -5.55 (-0.95%) | 34,449 |
