| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 168.8 | 168.8 | 158 | 159.14 | 79.57 | -9.42 (-5.59%) | 2,434,038 |
| 25 Jan 2019 | INR | 177 | 177 | 167 | 168.56 | 84.28 | -6.84 (-3.90%) | 2,916,980 |
| 24 Jan 2019 | INR | 180.44 | 180.44 | 172.26 | 175.4 | 87.7 | -4.04 (-2.25%) | 2,592,420 |
| 23 Jan 2019 | INR | 181 | 182.94 | 178.14 | 179.44 | 89.72 | +1.08 (+0.61%) | 3,037,950 |
| 22 Jan 2019 | INR | 168.76 | 180.7 | 167.86 | 178.36 | 89.18 | +11.06 (+6.61%) | 7,343,220 |
| 21 Jan 2019 | INR | 187 | 187.4 | 166.1 | 167.3 | 83.65 | -16.34 (-8.90%) | 7,303,480 |
| 18 Jan 2019 | INR | 205 | 208.9 | 182 | 183.64 | 91.82 | -24 (-11.56%) | 9,762,670 |
| 17 Jan 2019 | INR | 209.9 | 212.7 | 206.8 | 207.64 | 103.82 | -0.3 (-0.14%) | 2,203,390 |
| 16 Jan 2019 | INR | 204.06 | 214.5 | 204 | 207.94 | 103.97 | +4.64 (+2.28%) | 8,952,618 |
| 15 Jan 2019 | INR | 206.4 | 207.7 | 202.4 | 203.3 | 101.65 | -3.1 (-1.50%) | 1,260,382 |
| 14 Jan 2019 | INR | 209 | 214.7 | 205.1 | 206.4 | 103.2 | +0.2 (+0.10%) | 2,675,714 |
| 11 Jan 2019 | INR | 207.76 | 207.76 | 205 | 206.2 | 103.1 | -0.6 (-0.29%) | 381,458 |
| 10 Jan 2019 | INR | 207 | 208.5 | 205.1 | 206.8 | 103.4 | +1.54 (+0.75%) | 659,956 |
| 9 Jan 2019 | INR | 205.4 | 206.9 | 203.56 | 205.26 | 102.63 | +0.96 (+0.47%) | 509,838 |
| 8 Jan 2019 | INR | 203.2 | 205.7 | 202.7 | 204.3 | 102.15 | +1.6 (+0.79%) | 544,822 |
| 7 Jan 2019 | INR | 205.6 | 206.5 | 201.06 | 202.7 | 101.35 | -1.16 (-0.57%) | 528,558 |
| 4 Jan 2019 | INR | 206.4 | 208 | 202.3 | 203.86 | 101.93 | -1.54 (-0.75%) | 621,408 |
| 3 Jan 2019 | INR | 207.2 | 208.76 | 205 | 205.4 | 102.7 | -1.8 (-0.87%) | 491,532 |
| 2 Jan 2019 | INR | 207 | 210 | 205.56 | 207.2 | 103.6 | -0.2 (-0.10%) | 953,392 |
| 1 Jan 2019 | INR | 207.6 | 208.9 | 204.6 | 207.4 | 103.7 | +0.64 (+0.31%) | 1,100,532 |
| 31 Dec 2018 | INR | 199 | 208.8 | 199 | 206.76 | 103.38 | +7.32 (+3.67%) | 1,672,164 |
| 28 Dec 2018 | INR | 201 | 202.76 | 199 | 199.44 | 99.72 | -1.16 (-0.58%) | 726,042 |
| 27 Dec 2018 | INR | 202.36 | 204.76 | 200 | 200.6 | 100.3 | +0.04 (+0.02%) | 531,760 |
| 26 Dec 2018 | INR | 199 | 202.5 | 196.3 | 200.56 | 100.28 | +0.16 (+0.08%) | 868,838 |
| 24 Dec 2018 | INR | 203.86 | 205.7 | 199.26 | 200.4 | 100.2 | -2.4 (-1.18%) | 790,804 |
| 21 Dec 2018 | INR | 207 | 207.4 | 202.36 | 202.8 | 101.4 | -3.1 (-1.51%) | 779,280 |
| 20 Dec 2018 | INR | 207.1 | 208.56 | 205.06 | 205.9 | 102.95 | -2.1 (-1.01%) | 690,080 |
| 19 Dec 2018 | INR | 207 | 211.7 | 206.6 | 208 | 104 | +2.14 (+1.04%) | 1,202,936 |
| 18 Dec 2018 | INR | 206.94 | 213.4 | 204.86 | 205.86 | 102.93 | -1.24 (-0.60%) | 2,470,120 |
| 17 Dec 2018 | INR | 205.44 | 208.4 | 204.1 | 207.1 | 103.55 | +2.5 (+1.22%) | 821,882 |
