| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 257.44 | 260.4 | 245.75 | 252.53 | 252.53 | -3.24 (-1.27%) | 3,669,200 |
| 24 Jan 2019 | INR | 262.61 | 265.4 | 254.32 | 255.77 | 255.77 | -7.54 (-2.86%) | 4,128,200 |
| 23 Jan 2019 | INR | 264.7 | 267.64 | 262.25 | 263.31 | 263.31 | -1.21 (-0.46%) | 831,500 |
| 22 Jan 2019 | INR | 268.64 | 268.64 | 262.4 | 264.52 | 264.52 | -4.12 (-1.53%) | 2,038,900 |
| 21 Jan 2019 | INR | 267.73 | 270.46 | 264.58 | 268.64 | 268.64 | +1.18 (+0.44%) | 987,300 |
| 18 Jan 2019 | INR | 272.88 | 273.7 | 265.67 | 267.46 | 267.46 | -3.76 (-1.39%) | 1,569,100 |
| 17 Jan 2019 | INR | 272.52 | 276.91 | 268.61 | 271.22 | 271.22 | +0.52 (+0.19%) | 2,755,900 |
| 16 Jan 2019 | INR | 268.07 | 273.06 | 267.34 | 270.7 | 270.7 | +1.72 (+0.64%) | 2,291,900 |
| 15 Jan 2019 | INR | 266.52 | 270.46 | 265.58 | 268.98 | 268.98 | +3 (+1.13%) | 3,077,100 |
| 14 Jan 2019 | INR | 270.76 | 273.79 | 263.49 | 265.98 | 265.98 | -8.45 (-3.08%) | 3,963,500 |
| 11 Jan 2019 | INR | 277.67 | 278.73 | 270.82 | 274.43 | 274.43 | -3.9 (-1.40%) | 1,989,300 |
| 10 Jan 2019 | INR | 278.33 | 279.51 | 275.43 | 278.33 | 278.33 | 0.0 (0.0%) | 1,618,300 |
| 9 Jan 2019 | INR | 281.06 | 282.27 | 273.76 | 278.33 | 278.33 | -1.4 (-0.50%) | 1,775,200 |
| 8 Jan 2019 | INR | 279.91 | 282.88 | 276.52 | 279.73 | 279.73 | -3 (-1.06%) | 1,698,500 |
| 7 Jan 2019 | INR | 285 | 285.88 | 279.24 | 282.73 | 282.73 | +1.55 (+0.55%) | 1,660,700 |
| 4 Jan 2019 | INR | 278.52 | 284.57 | 276.94 | 281.18 | 281.18 | +3.57 (+1.29%) | 1,730,200 |
| 3 Jan 2019 | INR | 281.73 | 287 | 275 | 277.61 | 277.61 | -4.72 (-1.67%) | 1,639,200 |
| 2 Jan 2019 | INR | 285.66 | 287.36 | 279.48 | 282.33 | 282.33 | -3.45 (-1.21%) | 1,537,200 |
| 1 Jan 2019 | INR | 288.81 | 288.93 | 283.36 | 285.78 | 285.78 | -1.12 (-0.39%) | 977,700 |
| 31 Dec 2018 | INR | 291.63 | 291.84 | 285.97 | 286.9 | 286.9 | -1.52 (-0.53%) | 1,371,800 |
| 28 Dec 2018 | INR | 281.12 | 290.39 | 280.97 | 288.42 | 288.42 | +7.81 (+2.78%) | 1,915,700 |
| 27 Dec 2018 | INR | 289.54 | 293.17 | 278.21 | 280.61 | 280.61 | -6.32 (-2.20%) | 5,506,100 |
| 26 Dec 2018 | INR | 284.39 | 290.36 | 278.36 | 286.93 | 286.93 | +2.36 (+0.83%) | 3,384,000 |
| 24 Dec 2018 | INR | 280.54 | 289.81 | 280.33 | 284.57 | 284.57 | +4.03 (+1.44%) | 3,060,900 |
| 21 Dec 2018 | INR | 286.51 | 291.36 | 278.91 | 280.54 | 280.54 | -7.09 (-2.46%) | 2,859,900 |
| 20 Dec 2018 | INR | 279.45 | 288.93 | 278.27 | 287.63 | 287.63 | +3.94 (+1.39%) | 3,173,200 |
| 19 Dec 2018 | INR | 279.94 | 288.6 | 279.36 | 283.69 | 283.69 | +4.51 (+1.62%) | 3,623,800 |
| 18 Dec 2018 | INR | 272.61 | 280.42 | 271.67 | 279.18 | 279.18 | +4.27 (+1.55%) | 2,321,200 |
| 17 Dec 2018 | INR | 274.4 | 276.82 | 270.34 | 274.91 | 274.91 | -0.43 (-0.16%) | 1,677,800 |
| 14 Dec 2018 | INR | 270.76 | 276.82 | 270.19 | 275.34 | 275.34 | +1.22 (+0.45%) | 2,975,700 |
