| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 541 | 588 | 508 | 559.95 | 559.95 | +18.75 (+3.46%) | 30,462 |
| 25 Jan 2019 | INR | 538.7 | 553.6 | 532.3 | 541.2 | 541.2 | +0.65 (+0.12%) | 4,663 |
| 24 Jan 2019 | INR | 544.4 | 546.9 | 535.55 | 540.55 | 540.55 | -3.8 (-0.70%) | 3,041 |
| 23 Jan 2019 | INR | 555 | 557.85 | 542.6 | 544.35 | 544.35 | -12.6 (-2.26%) | 4,102 |
| 22 Jan 2019 | INR | 560.25 | 564.8 | 555 | 556.95 | 556.95 | -2.3 (-0.41%) | 5,385 |
| 21 Jan 2019 | INR | 556.6 | 562 | 545.1 | 559.25 | 559.25 | +3.95 (+0.71%) | 3,929 |
| 18 Jan 2019 | INR | 565 | 565 | 553.05 | 555.3 | 555.3 | -3.8 (-0.68%) | 1,964 |
| 17 Jan 2019 | INR | 563.5 | 567 | 557 | 559.1 | 559.1 | -2.75 (-0.49%) | 2,215 |
| 16 Jan 2019 | INR | 567.95 | 567.95 | 555.2 | 561.85 | 561.85 | -1.55 (-0.28%) | 1,612 |
| 15 Jan 2019 | INR | 566 | 571.75 | 556.85 | 563.4 | 563.4 | +6.55 (+1.18%) | 2,777 |
| 14 Jan 2019 | INR | 561.1 | 566.2 | 555 | 556.85 | 556.85 | -4.25 (-0.76%) | 3,132 |
| 11 Jan 2019 | INR | 567.4 | 569.95 | 559.1 | 561.1 | 561.1 | -0.1 (-0.02%) | 4,049 |
| 10 Jan 2019 | INR | 563 | 568.25 | 558.05 | 561.2 | 561.2 | -2.1 (-0.37%) | 4,366 |
| 9 Jan 2019 | INR | 568 | 573.15 | 554 | 563.3 | 563.3 | -0.75 (-0.13%) | 7,617 |
| 8 Jan 2019 | INR | 563 | 572 | 551.15 | 564.05 | 564.05 | +2.75 (+0.49%) | 2,802 |
| 7 Jan 2019 | INR | 561 | 570.9 | 555.2 | 561.3 | 561.3 | -0.7 (-0.12%) | 3,848 |
| 4 Jan 2019 | INR | 561 | 566.85 | 557.6 | 562 | 562 | -1.05 (-0.19%) | 3,394 |
| 3 Jan 2019 | INR | 568 | 574 | 557 | 563.05 | 563.05 | -5.65 (-0.99%) | 3,805 |
| 2 Jan 2019 | INR | 578.95 | 592 | 565 | 568.7 | 568.7 | -0.85 (-0.15%) | 14,964 |
| 1 Jan 2019 | INR | 562.8 | 574 | 558.8 | 569.55 | 569.55 | +5.9 (+1.05%) | 2,749 |
| 31 Dec 2018 | INR | 568 | 576 | 556.65 | 563.65 | 563.65 | +1.2 (+0.21%) | 4,169 |
| 28 Dec 2018 | INR | 570 | 570.05 | 559 | 562.45 | 562.45 | +1.65 (+0.29%) | 4,586 |
| 27 Dec 2018 | INR | 568.95 | 579 | 555.55 | 560.8 | 560.8 | +7.55 (+1.36%) | 6,430 |
| 26 Dec 2018 | INR | 568 | 570.95 | 542.55 | 553.25 | 553.25 | -12.7 (-2.24%) | 11,153 |
| 24 Dec 2018 | INR | 572 | 577.55 | 563.4 | 565.95 | 565.95 | -5 (-0.88%) | 4,003 |
| 21 Dec 2018 | INR | 580 | 588 | 564 | 570.95 | 570.95 | -9.85 (-1.70%) | 7,082 |
| 20 Dec 2018 | INR | 592 | 592 | 580.05 | 580.8 | 580.8 | -7.8 (-1.33%) | 9,007 |
| 19 Dec 2018 | INR | 571.2 | 598.5 | 571 | 588.6 | 588.6 | +21.35 (+3.76%) | 28,656 |
| 18 Dec 2018 | INR | 586.25 | 590.2 | 564 | 567.25 | 567.25 | -19 (-3.24%) | 10,892 |
| 17 Dec 2018 | INR | 574 | 593.05 | 562.65 | 586.25 | 586.25 | +12.4 (+2.16%) | 10,689 |
