| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2019 | INR | 281 | 286 | 276.55 | 281.45 | 281.45 | -1.05 (-0.37%) | 17,435,611 |
| 28 Jan 2019 | INR | 285.65 | 286.6 | 277.3 | 282.5 | 282.5 | -3.15 (-1.10%) | 18,905,470 |
| 25 Jan 2019 | INR | 289.6 | 291 | 283.2 | 285.65 | 285.65 | -2.5 (-0.87%) | 11,121,223 |
| 24 Jan 2019 | INR | 286.65 | 289.9 | 285.5 | 288.15 | 288.15 | +1.95 (+0.68%) | 11,532,528 |
| 23 Jan 2019 | INR | 290.45 | 292.95 | 285.5 | 286.2 | 286.2 | -4.65 (-1.60%) | 10,304,608 |
| 22 Jan 2019 | INR | 293 | 293 | 288.2 | 290.85 | 290.85 | -1.45 (-0.50%) | 11,297,989 |
| 21 Jan 2019 | INR | 295.9 | 296.75 | 291.45 | 292.3 | 292.3 | -3 (-1.02%) | 10,188,647 |
| 18 Jan 2019 | INR | 298.75 | 299.85 | 294.25 | 295.3 | 295.3 | -2.1 (-0.71%) | 9,082,501 |
| 17 Jan 2019 | INR | 303.9 | 304.35 | 295.6 | 297.4 | 297.4 | -5.6 (-1.85%) | 15,974,634 |
| 16 Jan 2019 | INR | 303 | 306.65 | 302.1 | 303 | 303 | +1.35 (+0.45%) | 12,111,480 |
| 15 Jan 2019 | INR | 302 | 303.6 | 301.1 | 301.65 | 301.65 | +1.15 (+0.38%) | 9,444,374 |
| 14 Jan 2019 | INR | 301 | 303.6 | 299.55 | 300.5 | 300.5 | -1.15 (-0.38%) | 10,372,933 |
| 11 Jan 2019 | INR | 305.4 | 306.2 | 300.95 | 301.65 | 301.65 | -3.75 (-1.23%) | 12,702,551 |
| 10 Jan 2019 | INR | 305.1 | 307.5 | 303.5 | 305.4 | 305.4 | +0.65 (+0.21%) | 16,295,468 |
| 9 Jan 2019 | INR | 306 | 307.1 | 300.75 | 304.75 | 304.75 | -0.75 (-0.25%) | 21,109,911 |
| 8 Jan 2019 | INR | 295.8 | 306 | 294.75 | 305.5 | 305.5 | +8.95 (+3.02%) | 22,949,961 |
| 7 Jan 2019 | INR | 301.05 | 301.5 | 295.2 | 296.55 | 296.55 | -0.75 (-0.25%) | 14,579,399 |
| 4 Jan 2019 | INR | 292.1 | 299 | 291.5 | 297.3 | 297.3 | +6.25 (+2.15%) | 19,514,041 |
| 3 Jan 2019 | INR | 295 | 295.55 | 290.1 | 291.05 | 291.05 | -2.75 (-0.94%) | 17,548,347 |
| 2 Jan 2019 | INR | 299.1 | 302.5 | 293.1 | 293.8 | 293.8 | -6.9 (-2.29%) | 25,559,853 |
| 1 Jan 2019 | INR | 297.5 | 300.7 | 293.85 | 300.7 | 300.7 | +5.05 (+1.71%) | 11,837,127 |
| 31 Dec 2018 | INR | 297.2 | 298.25 | 295.5 | 295.65 | 295.65 | +1.2 (+0.41%) | 9,526,067 |
| 28 Dec 2018 | INR | 293.6 | 297.1 | 293.55 | 294.45 | 294.45 | +1.15 (+0.39%) | 12,876,558 |
| 27 Dec 2018 | INR | 296.7 | 297.6 | 291.5 | 293.3 | 293.3 | -1.25 (-0.42%) | 15,304,564 |
| 26 Dec 2018 | INR | 292.85 | 295 | 287.15 | 294.55 | 294.55 | +1.05 (+0.36%) | 12,684,324 |
| 24 Dec 2018 | INR | 293.5 | 295 | 290.15 | 293.5 | 293.5 | +1.5 (+0.51%) | 12,048,877 |
| 21 Dec 2018 | INR | 293.65 | 296.5 | 290.8 | 292 | 292 | -2 (-0.68%) | 15,777,301 |
| 20 Dec 2018 | INR | 298.35 | 301.65 | 293.15 | 294 | 294 | -5.5 (-1.84%) | 19,222,232 |
| 19 Dec 2018 | INR | 294.7 | 302 | 294.7 | 299.5 | 299.5 | +5.6 (+1.91%) | 26,124,125 |
| 18 Dec 2018 | INR | 287.85 | 294 | 287 | 293.9 | 293.9 | +3.65 (+1.26%) | 13,606,582 |
