| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 271.15 | 274.85 | 267 | 271.75 | 271.75 | -1.25 (-0.46%) | 3,318 |
| 25 Jan 2019 | INR | 275 | 279.35 | 272.6 | 273 | 273 | +0.5 (+0.18%) | 660 |
| 24 Jan 2019 | INR | 277.55 | 279.35 | 271.15 | 272.5 | 272.5 | -4.1 (-1.48%) | 1,166 |
| 23 Jan 2019 | INR | 274.55 | 285.2 | 274.55 | 276.6 | 276.6 | +0.5 (+0.18%) | 213 |
| 22 Jan 2019 | INR | 276.05 | 279.3 | 275 | 276.1 | 276.1 | -3.45 (-1.23%) | 249 |
| 21 Jan 2019 | INR | 289 | 289 | 272.3 | 279.55 | 279.55 | -1.1 (-0.39%) | 2,092 |
| 18 Jan 2019 | INR | 292.05 | 297.75 | 277.3 | 280.65 | 280.65 | -14.4 (-4.88%) | 11,049 |
| 17 Jan 2019 | INR | 294.85 | 295.75 | 292.4 | 295.05 | 295.05 | +3.2 (+1.10%) | 978 |
| 16 Jan 2019 | INR | 292 | 298 | 289.55 | 291.85 | 291.85 | -0.2 (-0.07%) | 1,264 |
| 15 Jan 2019 | INR | 294.1 | 297.4 | 290 | 292.05 | 292.05 | -0.05 (-0.02%) | 555 |
| 14 Jan 2019 | INR | 291.95 | 295.95 | 290 | 292.1 | 292.1 | -0.1 (-0.03%) | 255 |
| 11 Jan 2019 | INR | 295.85 | 297.4 | 292 | 292.2 | 292.2 | +0.1 (+0.03%) | 763 |
| 10 Jan 2019 | INR | 294.8 | 297.95 | 291.3 | 292.1 | 292.1 | +0.95 (+0.33%) | 124 |
| 9 Jan 2019 | INR | 297.25 | 298.9 | 290.1 | 291.15 | 291.15 | -3.45 (-1.17%) | 1,610 |
| 8 Jan 2019 | INR | 294.45 | 296.95 | 292.05 | 294.6 | 294.6 | -2.95 (-0.99%) | 594 |
| 7 Jan 2019 | INR | 291.6 | 297.65 | 291.55 | 297.55 | 297.55 | +6.3 (+2.16%) | 675 |
| 4 Jan 2019 | INR | 294 | 296.7 | 290.25 | 291.25 | 291.25 | -0.5 (-0.17%) | 5,151 |
| 3 Jan 2019 | INR | 298.45 | 303 | 291.55 | 291.75 | 291.75 | -1.1 (-0.38%) | 6,851 |
| 2 Jan 2019 | INR | 299.95 | 300 | 290 | 292.85 | 292.85 | -4.15 (-1.40%) | 1,743 |
| 1 Jan 2019 | INR | 300.4 | 300.4 | 296.05 | 297 | 297 | -2.95 (-0.98%) | 748 |
| 31 Dec 2018 | INR | 297 | 302.8 | 293.95 | 299.95 | 299.95 | +4.95 (+1.68%) | 1,732 |
| 28 Dec 2018 | INR | 296.55 | 298.5 | 295 | 295 | 295 | -2.75 (-0.92%) | 436 |
| 27 Dec 2018 | INR | 295.5 | 302.9 | 295.05 | 297.75 | 297.75 | +3.6 (+1.22%) | 1,702 |
| 26 Dec 2018 | INR | 290.45 | 301.85 | 290.4 | 294.15 | 294.15 | -0.8 (-0.27%) | 1,185 |
| 24 Dec 2018 | INR | 294 | 299 | 291.05 | 294.95 | 294.95 | +4.4 (+1.51%) | 42 |
| 21 Dec 2018 | INR | 302.75 | 302.8 | 285.05 | 290.55 | 290.55 | -5.55 (-1.87%) | 656 |
| 20 Dec 2018 | INR | 306.35 | 306.35 | 294.25 | 296.1 | 296.1 | -3.2 (-1.07%) | 4,821 |
| 19 Dec 2018 | INR | 306.35 | 307.9 | 295.05 | 299.3 | 299.3 | +0.3 (+0.10%) | 2,761 |
| 18 Dec 2018 | INR | 290.65 | 308.4 | 290.65 | 299 | 299 | +3.85 (+1.30%) | 1,622 |
| 17 Dec 2018 | INR | 295.75 | 298.05 | 294 | 295.15 | 295.15 | -1.75 (-0.59%) | 1,173 |
