| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 307.45 | 308 | 301.25 | 306.15 | 306.15 | +0.6 (+0.20%) | 16,753 |
| 25 Jan 2019 | INR | 306.4 | 307.1 | 300 | 305.55 | 305.55 | +2.2 (+0.73%) | 43,917 |
| 24 Jan 2019 | INR | 301.35 | 320 | 292.55 | 303.35 | 303.35 | +3.35 (+1.12%) | 161,677 |
| 23 Jan 2019 | INR | 307.55 | 307.55 | 298.05 | 300 | 300 | -6.45 (-2.10%) | 155,197 |
| 22 Jan 2019 | INR | 310 | 310 | 304.05 | 306.45 | 306.45 | -4.25 (-1.37%) | 2,885 |
| 21 Jan 2019 | INR | 310.8 | 314 | 307.75 | 310.7 | 310.7 | +1.35 (+0.44%) | 5,748 |
| 18 Jan 2019 | INR | 309.9 | 311.8 | 307 | 309.35 | 309.35 | -0.15 (-0.05%) | 4,472 |
| 17 Jan 2019 | INR | 313.9 | 313.9 | 306.55 | 309.5 | 309.5 | +1.1 (+0.36%) | 5,944 |
| 16 Jan 2019 | INR | 302.7 | 319.45 | 300.4 | 308.4 | 308.4 | +9 (+3.01%) | 40,852 |
| 15 Jan 2019 | INR | 293.55 | 303.7 | 293.55 | 299.4 | 299.4 | +1.1 (+0.37%) | 114,101 |
| 14 Jan 2019 | INR | 310.95 | 310.95 | 297 | 298.3 | 298.3 | -6 (-1.97%) | 5,846 |
| 11 Jan 2019 | INR | 298.2 | 319 | 295.95 | 304.3 | 304.3 | +4.4 (+1.47%) | 25,481 |
| 10 Jan 2019 | INR | 296.25 | 300.65 | 292.3 | 299.9 | 299.9 | -0.1 (-0.03%) | 7,456 |
| 9 Jan 2019 | INR | 301 | 305 | 297 | 300 | 300 | -0.45 (-0.15%) | 82,549 |
| 8 Jan 2019 | INR | 300.1 | 306.5 | 296.4 | 300.45 | 300.45 | -2.25 (-0.74%) | 215,984 |
| 7 Jan 2019 | INR | 312 | 312 | 301.1 | 302.7 | 302.7 | -6.45 (-2.09%) | 3,778 |
| 4 Jan 2019 | INR | 304.55 | 311 | 300.65 | 309.15 | 309.15 | +6.35 (+2.10%) | 6,611 |
| 3 Jan 2019 | INR | 303.85 | 306.5 | 301.6 | 302.8 | 302.8 | +2.55 (+0.85%) | 4,684 |
| 2 Jan 2019 | INR | 304.6 | 310.85 | 300 | 300.25 | 300.25 | -3.5 (-1.15%) | 9,729 |
| 1 Jan 2019 | INR | 303.4 | 307.4 | 302.9 | 303.75 | 303.75 | +1.5 (+0.50%) | 3,660 |
| 31 Dec 2018 | INR | 307.1 | 312.5 | 300.1 | 302.25 | 302.25 | -4.95 (-1.61%) | 7,280 |
| 28 Dec 2018 | INR | 307.1 | 311 | 303.2 | 307.2 | 307.2 | +2.6 (+0.85%) | 6,438 |
| 27 Dec 2018 | INR | 307.95 | 315.65 | 301.4 | 304.6 | 304.6 | +2.4 (+0.79%) | 11,063 |
| 26 Dec 2018 | INR | 312.8 | 312.8 | 300 | 302.2 | 302.2 | -10.6 (-3.39%) | 12,563 |
| 24 Dec 2018 | INR | 320.6 | 332.95 | 310.55 | 312.8 | 312.8 | -12.9 (-3.96%) | 14,698 |
| 21 Dec 2018 | INR | 316 | 330 | 310 | 325.7 | 325.7 | +9.15 (+2.89%) | 49,884 |
| 20 Dec 2018 | INR | 329 | 329 | 266.2 | 316.55 | 316.55 | -11.6 (-3.53%) | 87,017 |
| 19 Dec 2018 | INR | 277.1 | 330.1 | 277.1 | 328.15 | 328.15 | +53.05 (+19.28%) | 284,498 |
| 18 Dec 2018 | INR | 263.4 | 278 | 263.4 | 275.1 | 275.1 | +9.75 (+3.67%) | 28,670 |
| 17 Dec 2018 | INR | 265 | 278 | 264 | 265.35 | 265.35 | +1.1 (+0.42%) | 20,712 |
