| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 245.5 | 252.7 | 238.7 | 240.05 | 192.04 | -5.95 (-2.42%) | 406,040 |
| 25 Jan 2019 | INR | 239.2 | 264.75 | 238.5 | 246 | 196.8 | +7.05 (+2.95%) | 1,917,366 |
| 24 Jan 2019 | INR | 246.45 | 246.7 | 237.8 | 238.95 | 191.16 | -6.75 (-2.75%) | 276,025 |
| 23 Jan 2019 | INR | 248 | 252 | 243.5 | 245.7 | 196.56 | -1.7 (-0.69%) | 207,726 |
| 22 Jan 2019 | INR | 251.5 | 255 | 246.95 | 247.4 | 197.92 | -5 (-1.98%) | 221,587 |
| 21 Jan 2019 | INR | 254.2 | 255.75 | 252 | 252.4 | 201.92 | -1.75 (-0.69%) | 156,245 |
| 18 Jan 2019 | INR | 255.5 | 258.7 | 251.15 | 254.15 | 203.32 | -0.55 (-0.22%) | 227,643 |
| 17 Jan 2019 | INR | 259.9 | 264.5 | 253.7 | 254.7 | 203.76 | -4.95 (-1.91%) | 461,071 |
| 16 Jan 2019 | INR | 260 | 263.6 | 258.25 | 259.65 | 207.72 | -0.9 (-0.35%) | 266,108 |
| 15 Jan 2019 | INR | 264.25 | 267.85 | 259 | 260.55 | 208.44 | -2.95 (-1.12%) | 272,140 |
| 14 Jan 2019 | INR | 267.35 | 267.5 | 262.55 | 263.5 | 210.8 | -4.3 (-1.61%) | 139,151 |
| 11 Jan 2019 | INR | 271 | 273.7 | 267 | 267.8 | 214.24 | +0.25 (+0.09%) | 605,840 |
| 10 Jan 2019 | INR | 259 | 269.5 | 257.15 | 267.55 | 214.04 | +8.85 (+3.42%) | 562,057 |
| 9 Jan 2019 | INR | 258.9 | 260.5 | 257.1 | 258.7 | 206.96 | +0.95 (+0.37%) | 199,425 |
| 8 Jan 2019 | INR | 260.85 | 261.95 | 256.4 | 257.75 | 206.2 | -2.2 (-0.85%) | 311,330 |
| 7 Jan 2019 | INR | 266 | 267.1 | 258.6 | 259.95 | 207.96 | -0.35 (-0.13%) | 489,543 |
| 4 Jan 2019 | INR | 264.45 | 265.85 | 257.1 | 260.3 | 208.24 | -2.8 (-1.06%) | 243,696 |
| 3 Jan 2019 | INR | 268.9 | 269.65 | 262.1 | 263.1 | 210.48 | -4.4 (-1.64%) | 239,853 |
| 2 Jan 2019 | INR | 270.95 | 272.75 | 267.1 | 267.5 | 214 | -3.85 (-1.42%) | 250,373 |
| 1 Jan 2019 | INR | 274.4 | 275.3 | 270.2 | 271.35 | 217.08 | -2.65 (-0.97%) | 191,062 |
| 31 Dec 2018 | INR | 279.75 | 280 | 273.1 | 274 | 219.2 | -2.95 (-1.07%) | 291,692 |
| 28 Dec 2018 | INR | 276 | 280.8 | 275 | 276.95 | 221.56 | +1.3 (+0.47%) | 249,831 |
| 27 Dec 2018 | INR | 276.8 | 278.95 | 275 | 275.65 | 220.52 | -4.15 (-1.48%) | 311,918 |
| 26 Dec 2018 | INR | 283 | 285.75 | 277.1 | 279.8 | 223.84 | -4.95 (-1.74%) | 525,601 |
| 24 Dec 2018 | INR | 285.3 | 290.8 | 283.05 | 284.75 | 227.8 | -3 (-1.04%) | 407,217 |
| 21 Dec 2018 | INR | 295 | 297.7 | 282 | 287.75 | 230.2 | -7.05 (-2.39%) | 1,477,687 |
| 20 Dec 2018 | INR | 282 | 297 | 280.7 | 294.8 | 235.84 | +11.1 (+3.91%) | 955,357 |
| 19 Dec 2018 | INR | 289.2 | 289.25 | 281.3 | 283.7 | 226.96 | -4.9 (-1.70%) | 359,836 |
| 18 Dec 2018 | INR | 292 | 296 | 286.5 | 288.6 | 230.88 | +0.6 (+0.21%) | 1,282,016 |
| 17 Dec 2018 | INR | 269.8 | 294.9 | 269.75 | 288 | 230.4 | +20.05 (+7.48%) | 1,713,298 |
