| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 302.8 | 302.8 | 289.64 | 293.36 | 293.36 | -3.34 (-1.13%) | 39,180 |
| 25 Jan 2019 | INR | 297 | 307.7 | 292.86 | 296.7 | 296.7 | +3.66 (+1.25%) | 75,314 |
| 24 Jan 2019 | INR | 301.2 | 310 | 286.26 | 293.04 | 293.04 | -8.16 (-2.71%) | 85,656 |
| 23 Jan 2019 | INR | 301.2 | 304.76 | 300.3 | 301.2 | 301.2 | +0.1 (+0.03%) | 26,880 |
| 22 Jan 2019 | INR | 296.26 | 303.86 | 295.6 | 301.1 | 301.1 | -0.26 (-0.09%) | 29,242 |
| 21 Jan 2019 | INR | 301.8 | 306.04 | 300 | 301.36 | 301.36 | -0.44 (-0.15%) | 23,256 |
| 18 Jan 2019 | INR | 303.64 | 307.7 | 297.54 | 301.8 | 301.8 | -1 (-0.33%) | 20,810 |
| 17 Jan 2019 | INR | 303.6 | 308 | 302.14 | 302.8 | 302.8 | -2 (-0.66%) | 33,108 |
| 16 Jan 2019 | INR | 306.6 | 310 | 301.7 | 304.8 | 304.8 | +1.3 (+0.43%) | 41,610 |
| 15 Jan 2019 | INR | 302.8 | 308 | 302.2 | 303.5 | 303.5 | +1.4 (+0.46%) | 63,408 |
| 14 Jan 2019 | INR | 304.6 | 306.4 | 300.86 | 302.1 | 302.1 | -1.1 (-0.36%) | 23,828 |
| 11 Jan 2019 | INR | 304.4 | 309.46 | 301 | 303.2 | 303.2 | -2.7 (-0.88%) | 20,860 |
| 10 Jan 2019 | INR | 295 | 308.7 | 295 | 305.9 | 305.9 | +5.7 (+1.90%) | 109,242 |
| 9 Jan 2019 | INR | 306.1 | 309 | 297.36 | 300.2 | 300.2 | -4.84 (-1.59%) | 84,350 |
| 8 Jan 2019 | INR | 298.7 | 309.7 | 298.7 | 305.04 | 305.04 | -0.96 (-0.31%) | 34,788 |
| 7 Jan 2019 | INR | 303.5 | 311.86 | 302.86 | 306 | 306 | +3.36 (+1.11%) | 68,774 |
| 4 Jan 2019 | INR | 303.1 | 312 | 300.5 | 302.64 | 302.64 | +0.38 (+0.13%) | 33,398 |
| 3 Jan 2019 | INR | 297.86 | 314 | 297.86 | 302.26 | 302.26 | +4.46 (+1.50%) | 178,206 |
| 2 Jan 2019 | INR | 294.9 | 303.6 | 291.3 | 297.8 | 297.8 | +3.1 (+1.05%) | 500,164 |
| 1 Jan 2019 | INR | 296.8 | 300 | 292.04 | 294.7 | 294.7 | -0.16 (-0.05%) | 34,140 |
| 31 Dec 2018 | INR | 299 | 304.7 | 292 | 294.86 | 294.86 | -1.4 (-0.47%) | 110,992 |
| 28 Dec 2018 | INR | 295.8 | 299.8 | 293 | 296.26 | 296.26 | +2.5 (+0.85%) | 36,638 |
| 27 Dec 2018 | INR | 297.1 | 303.76 | 290.86 | 293.76 | 293.76 | -2.04 (-0.69%) | 69,424 |
| 26 Dec 2018 | INR | 294.04 | 302.36 | 285.26 | 295.8 | 295.8 | +0.76 (+0.26%) | 142,450 |
| 24 Dec 2018 | INR | 304 | 305.7 | 293.2 | 295.04 | 295.04 | -6.66 (-2.21%) | 61,348 |
| 21 Dec 2018 | INR | 315.04 | 315.4 | 298.76 | 301.7 | 301.7 | -12.16 (-3.87%) | 132,564 |
| 20 Dec 2018 | INR | 314.5 | 320.96 | 311.3 | 313.86 | 313.86 | -2.94 (-0.93%) | 59,670 |
| 19 Dec 2018 | INR | 320 | 322.3 | 315.2 | 316.8 | 316.8 | -1.34 (-0.42%) | 86,458 |
| 18 Dec 2018 | INR | 313 | 332.7 | 310.04 | 318.14 | 318.14 | +5.74 (+1.84%) | 998,102 |
| 17 Dec 2018 | INR | 313 | 318.5 | 310 | 312.4 | 312.4 | -0.8 (-0.26%) | 39,216 |
