| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 240.5 | 241.8 | 227.35 | 235.15 | 235.15 | -6.55 (-2.71%) | 14,153 |
| 25 Jan 2019 | INR | 243.6 | 248.45 | 238.05 | 241.7 | 241.7 | -2.15 (-0.88%) | 18,279 |
| 24 Jan 2019 | INR | 249 | 249.75 | 241.2 | 243.85 | 243.85 | -6.05 (-2.42%) | 6,958 |
| 23 Jan 2019 | INR | 250 | 250.05 | 246.45 | 249.9 | 249.9 | -2.7 (-1.07%) | 10,885 |
| 22 Jan 2019 | INR | 257.5 | 264 | 250.55 | 252.6 | 252.6 | -4.9 (-1.90%) | 10,445 |
| 21 Jan 2019 | INR | 260 | 265 | 253.75 | 257.5 | 257.5 | -1.45 (-0.56%) | 11,633 |
| 18 Jan 2019 | INR | 259 | 263.85 | 254.8 | 258.95 | 258.95 | -0.1 (-0.04%) | 63,612 |
| 17 Jan 2019 | INR | 269.5 | 270.05 | 256.05 | 259.05 | 259.05 | -10.3 (-3.82%) | 10,948 |
| 16 Jan 2019 | INR | 274.95 | 275 | 269 | 269.35 | 269.35 | -4.35 (-1.59%) | 11,544 |
| 15 Jan 2019 | INR | 272 | 278.95 | 272 | 273.7 | 273.7 | +1.3 (+0.48%) | 6,710 |
| 14 Jan 2019 | INR | 278.4 | 280 | 271.6 | 272.4 | 272.4 | -6.05 (-2.17%) | 3,678 |
| 11 Jan 2019 | INR | 281.55 | 284 | 277 | 278.45 | 278.45 | -6.15 (-2.16%) | 5,898 |
| 10 Jan 2019 | INR | 285.1 | 289.95 | 280.55 | 284.6 | 284.6 | -1.55 (-0.54%) | 9,427 |
| 9 Jan 2019 | INR | 295.6 | 297.95 | 283 | 286.15 | 286.15 | -12.1 (-4.06%) | 329,658 |
| 8 Jan 2019 | INR | 300 | 300.35 | 295 | 298.25 | 298.25 | -2.05 (-0.68%) | 9,522 |
| 7 Jan 2019 | INR | 307 | 307.5 | 295.8 | 300.3 | 300.3 | -3.9 (-1.28%) | 11,669 |
| 4 Jan 2019 | INR | 309.95 | 310.05 | 302 | 304.2 | 304.2 | -5.5 (-1.78%) | 8,480 |
| 3 Jan 2019 | INR | 311.55 | 313 | 309.05 | 309.7 | 309.7 | -1.15 (-0.37%) | 1,287 |
| 2 Jan 2019 | INR | 311.5 | 314.5 | 310.5 | 310.85 | 310.85 | -4.2 (-1.33%) | 3,198 |
| 1 Jan 2019 | INR | 319.35 | 322.45 | 312 | 315.05 | 315.05 | -4.25 (-1.33%) | 12,930 |
| 31 Dec 2018 | INR | 317.95 | 322.95 | 314.15 | 319.3 | 319.3 | +0.75 (+0.24%) | 11,752 |
| 28 Dec 2018 | INR | 312 | 322 | 312 | 318.55 | 318.55 | +6.3 (+2.02%) | 9,177 |
| 27 Dec 2018 | INR | 310.15 | 317.55 | 310.15 | 312.25 | 312.25 | -0.85 (-0.27%) | 51,214 |
| 26 Dec 2018 | INR | 315.45 | 315.45 | 312 | 313.1 | 313.1 | +0.35 (+0.11%) | 1,514 |
| 24 Dec 2018 | INR | 314.85 | 317 | 312 | 312.75 | 312.75 | -1.15 (-0.37%) | 4,183 |
| 21 Dec 2018 | INR | 314.15 | 316.35 | 311.55 | 313.9 | 313.9 | +0.6 (+0.19%) | 7,229 |
| 20 Dec 2018 | INR | 317 | 319 | 312.05 | 313.3 | 313.3 | -0.5 (-0.16%) | 6,968 |
| 19 Dec 2018 | INR | 318.9 | 318.9 | 311.5 | 313.8 | 313.8 | +1.5 (+0.48%) | 3,887 |
| 18 Dec 2018 | INR | 314.05 | 320 | 312 | 312.3 | 312.3 | -1.2 (-0.38%) | 4,961 |
| 17 Dec 2018 | INR | 313.05 | 319.9 | 312 | 313.5 | 313.5 | -3.55 (-1.12%) | 8,866 |
