| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 263.5 | 265 | 250 | 258.4 | 25.84 | -10.1 (-3.76%) | 56,290 |
| 25 Jan 2019 | INR | 279 | 280 | 263.1 | 268.5 | 26.85 | -7.3 (-2.65%) | 43,650 |
| 24 Jan 2019 | INR | 281.3 | 281.8 | 273.5 | 275.8 | 27.58 | -8.3 (-2.92%) | 51,030 |
| 23 Jan 2019 | INR | 280.8 | 288 | 280.8 | 284.1 | 28.41 | +3 (+1.07%) | 78,190 |
| 22 Jan 2019 | INR | 281.1 | 283.6 | 280 | 281.1 | 28.11 | +0.1 (+0.04%) | 46,250 |
| 21 Jan 2019 | INR | 283.1 | 283.8 | 273.5 | 281 | 28.1 | -1.3 (-0.46%) | 46,450 |
| 18 Jan 2019 | INR | 286.3 | 286.3 | 281 | 282.3 | 28.23 | -5.3 (-1.84%) | 12,890 |
| 17 Jan 2019 | INR | 278.8 | 289 | 278.8 | 287.6 | 28.76 | +3.8 (+1.34%) | 29,930 |
| 16 Jan 2019 | INR | 285 | 287.9 | 280.2 | 283.8 | 28.38 | -2 (-0.70%) | 51,950 |
| 15 Jan 2019 | INR | 280.1 | 292 | 280 | 285.8 | 28.58 | +6 (+2.14%) | 110,510 |
| 14 Jan 2019 | INR | 280 | 289.1 | 273 | 279.8 | 27.98 | -5.3 (-1.86%) | 61,170 |
| 11 Jan 2019 | INR | 282.9 | 286.8 | 280 | 285.1 | 28.51 | +2.3 (+0.81%) | 31,250 |
| 10 Jan 2019 | INR | 289.9 | 289.9 | 280.1 | 282.8 | 28.28 | +1.7 (+0.60%) | 33,080 |
| 9 Jan 2019 | INR | 281 | 286.9 | 275 | 281.1 | 28.11 | -2.5 (-0.88%) | 41,270 |
| 8 Jan 2019 | INR | 288 | 289 | 282.8 | 283.6 | 28.36 | -4.4 (-1.53%) | 17,230 |
| 7 Jan 2019 | INR | 290 | 296.2 | 286.9 | 288 | 28.8 | +1.7 (+0.59%) | 70,460 |
| 4 Jan 2019 | INR | 290 | 292.3 | 285.9 | 286.3 | 28.63 | -1.3 (-0.45%) | 54,100 |
| 3 Jan 2019 | INR | 291.7 | 294.7 | 287.1 | 287.6 | 28.76 | -4 (-1.37%) | 25,430 |
| 2 Jan 2019 | INR | 301.5 | 305.9 | 288.1 | 291.6 | 29.16 | -7.9 (-2.64%) | 114,850 |
| 1 Jan 2019 | INR | 299.3 | 312.2 | 295.2 | 299.5 | 29.95 | +2 (+0.67%) | 278,410 |
| 31 Dec 2018 | INR | 281.4 | 304 | 279.1 | 297.5 | 29.75 | +16.4 (+5.83%) | 547,560 |
| 28 Dec 2018 | INR | 280 | 288.8 | 279.1 | 281.1 | 28.11 | +4.2 (+1.52%) | 101,620 |
| 27 Dec 2018 | INR | 275 | 279.7 | 272.4 | 276.9 | 27.69 | +3.8 (+1.39%) | 28,320 |
| 26 Dec 2018 | INR | 273.4 | 275 | 271.6 | 273.1 | 27.31 | -2.2 (-0.80%) | 82,830 |
| 24 Dec 2018 | INR | 280.3 | 280.3 | 275 | 275.3 | 27.53 | -3.7 (-1.33%) | 50,720 |
| 21 Dec 2018 | INR | 279.7 | 280 | 277 | 279 | 27.9 | -1 (-0.36%) | 12,030 |
| 20 Dec 2018 | INR | 279.1 | 282.1 | 278.1 | 280 | 28 | -0.3 (-0.11%) | 62,020 |
| 19 Dec 2018 | INR | 281.9 | 283.1 | 276.9 | 280.3 | 28.03 | +3.6 (+1.30%) | 75,900 |
| 18 Dec 2018 | INR | 280.8 | 284.6 | 274.2 | 276.7 | 27.67 | -4.6 (-1.64%) | 60,910 |
| 17 Dec 2018 | INR | 278 | 283.7 | 275.8 | 281.3 | 28.13 | +5.8 (+2.11%) | 79,930 |
