| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 324.95 | 325.5 | 311 | 314.7 | 314.7 | -8.75 (-2.71%) | 108,725 |
| 25 Jan 2019 | INR | 329.5 | 331.65 | 321 | 323.45 | 323.45 | -3.55 (-1.09%) | 100,087 |
| 24 Jan 2019 | INR | 330.9 | 334.5 | 325.2 | 327 | 327 | -3.35 (-1.01%) | 254,156 |
| 23 Jan 2019 | INR | 333.6 | 334.9 | 329.1 | 330.35 | 330.35 | -2.5 (-0.75%) | 154,009 |
| 22 Jan 2019 | INR | 335.3 | 338.6 | 331 | 332.85 | 332.85 | -4.5 (-1.33%) | 160,046 |
| 21 Jan 2019 | INR | 337.8 | 344.8 | 336.05 | 337.35 | 337.35 | -1.4 (-0.41%) | 389,442 |
| 18 Jan 2019 | INR | 341 | 344.65 | 335.35 | 338.75 | 338.75 | +2.1 (+0.62%) | 395,981 |
| 17 Jan 2019 | INR | 338.55 | 341.3 | 334.05 | 336.65 | 336.65 | -1.8 (-0.53%) | 210,166 |
| 16 Jan 2019 | INR | 338.6 | 345 | 336.5 | 338.45 | 338.45 | +0.4 (+0.12%) | 185,660 |
| 15 Jan 2019 | INR | 331 | 345 | 331 | 338.05 | 338.05 | +8.65 (+2.63%) | 290,813 |
| 14 Jan 2019 | INR | 334 | 334.75 | 327.9 | 329.4 | 329.4 | -6.15 (-1.83%) | 89,877 |
| 11 Jan 2019 | INR | 339.7 | 343.2 | 332.75 | 335.55 | 335.55 | -1.2 (-0.36%) | 282,284 |
| 10 Jan 2019 | INR | 336.85 | 340.8 | 335.3 | 336.75 | 336.75 | -1.25 (-0.37%) | 168,891 |
| 9 Jan 2019 | INR | 344.5 | 344.9 | 335.65 | 338 | 338 | -3.6 (-1.05%) | 156,673 |
| 8 Jan 2019 | INR | 344.15 | 344.95 | 339.9 | 341.6 | 341.6 | -0.15 (-0.04%) | 310,396 |
| 7 Jan 2019 | INR | 342.8 | 347.5 | 339.25 | 341.75 | 341.75 | +1.85 (+0.54%) | 260,480 |
| 4 Jan 2019 | INR | 337.75 | 341.8 | 331.05 | 339.9 | 339.9 | +3.95 (+1.18%) | 203,289 |
| 3 Jan 2019 | INR | 340.05 | 341.45 | 334.1 | 335.95 | 335.95 | -4.85 (-1.42%) | 193,852 |
| 2 Jan 2019 | INR | 346.65 | 354.45 | 337.6 | 340.8 | 340.8 | -10.1 (-2.88%) | 556,929 |
| 1 Jan 2019 | INR | 338.7 | 357.45 | 336.2 | 350.9 | 350.9 | +12.6 (+3.72%) | 782,258 |
| 31 Dec 2018 | INR | 342.6 | 343.6 | 336 | 338.3 | 338.3 | -2.25 (-0.66%) | 138,076 |
| 28 Dec 2018 | INR | 347.5 | 349.9 | 339.6 | 340.55 | 340.55 | +1.3 (+0.38%) | 336,004 |
| 27 Dec 2018 | INR | 331.45 | 342 | 331.45 | 339.25 | 339.25 | +10.9 (+3.32%) | 425,560 |
| 26 Dec 2018 | INR | 321.3 | 335 | 317 | 328.35 | 328.35 | +4.35 (+1.34%) | 457,051 |
| 24 Dec 2018 | INR | 333.7 | 334.7 | 322.65 | 324 | 324 | -8.45 (-2.54%) | 134,520 |
| 21 Dec 2018 | INR | 343.4 | 345.85 | 330.5 | 332.45 | 332.45 | -9.5 (-2.78%) | 230,621 |
| 20 Dec 2018 | INR | 338 | 350 | 338 | 341.95 | 341.95 | -0.85 (-0.25%) | 365,877 |
| 19 Dec 2018 | INR | 329.8 | 352.45 | 329.25 | 342.8 | 342.8 | +14.9 (+4.54%) | 858,747 |
| 18 Dec 2018 | INR | 328.45 | 333.9 | 325.25 | 327.9 | 327.9 | +1.1 (+0.34%) | 294,479 |
| 17 Dec 2018 | INR | 324 | 329 | 321.5 | 326.8 | 326.8 | +5.4 (+1.68%) | 158,813 |
