| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 341.95 | 343.85 | 327 | 331.15 | 165.575 | -4.05 (-1.21%) | 5,500 |
| 25 Jan 2019 | INR | 355 | 355 | 330 | 335.2 | 167.6 | -15.75 (-4.49%) | 11,018 |
| 24 Jan 2019 | INR | 367.2 | 367.2 | 350 | 350.95 | 175.475 | -15.5 (-4.23%) | 13,766 |
| 23 Jan 2019 | INR | 370 | 377.9 | 364 | 366.45 | 183.225 | -3.25 (-0.88%) | 7,597 |
| 22 Jan 2019 | INR | 380.1 | 395 | 367.05 | 369.7 | 184.85 | -4.55 (-1.22%) | 21,917 |
| 21 Jan 2019 | INR | 374.9 | 385 | 371.2 | 374.25 | 187.125 | +4.55 (+1.23%) | 22,681 |
| 18 Jan 2019 | INR | 368.85 | 379.75 | 365 | 369.7 | 184.85 | -3.7 (-0.99%) | 8,725 |
| 17 Jan 2019 | INR | 380 | 391 | 373 | 373.4 | 186.7 | -6.95 (-1.83%) | 4,001 |
| 16 Jan 2019 | INR | 385 | 385.9 | 369.5 | 380.35 | 190.175 | +2.4 (+0.64%) | 11,463 |
| 15 Jan 2019 | INR | 365 | 382 | 365 | 377.95 | 188.975 | +7.35 (+1.98%) | 7,718 |
| 14 Jan 2019 | INR | 369.05 | 382 | 367 | 370.6 | 185.3 | +1.2 (+0.32%) | 6,863 |
| 11 Jan 2019 | INR | 371 | 374.9 | 368 | 369.4 | 184.7 | +0.75 (+0.20%) | 6,017 |
| 10 Jan 2019 | INR | 375 | 381 | 366 | 368.65 | 184.325 | -4.05 (-1.09%) | 7,572 |
| 9 Jan 2019 | INR | 389 | 394 | 368.05 | 372.7 | 186.35 | -8.55 (-2.24%) | 11,800 |
| 8 Jan 2019 | INR | 379.75 | 394 | 373 | 381.25 | 190.625 | +6.35 (+1.69%) | 13,345 |
| 7 Jan 2019 | INR | 374.8 | 380.1 | 372 | 374.9 | 187.45 | +0.1 (+0.03%) | 9,449 |
| 4 Jan 2019 | INR | 386.9 | 386.9 | 374 | 374.8 | 187.4 | -5.8 (-1.52%) | 3,311 |
| 3 Jan 2019 | INR | 389.15 | 389.15 | 379.5 | 380.6 | 190.3 | -2.9 (-0.76%) | 1,978 |
| 2 Jan 2019 | INR | 388.35 | 395 | 376.1 | 383.5 | 191.75 | -4.85 (-1.25%) | 4,601 |
| 1 Jan 2019 | INR | 385.2 | 391 | 385.2 | 388.35 | 194.175 | 0.0 (0.0%) | 2,798 |
| 31 Dec 2018 | INR | 385 | 391 | 383 | 388.35 | 194.175 | +6.45 (+1.69%) | 3,324 |
| 28 Dec 2018 | INR | 393.3 | 393.3 | 380 | 381.9 | 190.95 | +5.35 (+1.42%) | 3,456 |
| 27 Dec 2018 | INR | 386 | 394.9 | 371 | 376.55 | 188.275 | -2.15 (-0.57%) | 3,139 |
| 26 Dec 2018 | INR | 387.5 | 394.75 | 377 | 378.7 | 189.35 | -7.55 (-1.95%) | 9,929 |
| 24 Dec 2018 | INR | 407 | 407 | 382.4 | 386.25 | 193.125 | -11 (-2.77%) | 7,693 |
| 21 Dec 2018 | INR | 389 | 409.7 | 389 | 397.25 | 198.625 | -6.6 (-1.63%) | 6,192 |
| 20 Dec 2018 | INR | 387 | 408.5 | 387 | 403.85 | 201.925 | +0.2 (+0.05%) | 4,413 |
| 19 Dec 2018 | INR | 409 | 409 | 396 | 403.65 | 201.825 | +3.65 (+0.91%) | 2,860 |
| 18 Dec 2018 | INR | 402.9 | 402.9 | 396 | 400 | 200 | -0.15 (-0.04%) | 3,084 |
| 17 Dec 2018 | INR | 385.2 | 405 | 385.2 | 400.15 | 200.075 | +5 (+1.27%) | 7,343 |
