| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 315 | 319 | 307 | 314.35 | 314.35 | -0.9 (-0.29%) | 12,952 |
| 25 Jan 2019 | INR | 317.9 | 320 | 314 | 315.25 | 315.25 | -2.8 (-0.88%) | 34,752 |
| 24 Jan 2019 | INR | 322.5 | 327 | 317 | 318.05 | 318.05 | -7.15 (-2.20%) | 20,215 |
| 23 Jan 2019 | INR | 322.8 | 328.5 | 322.8 | 325.2 | 325.2 | +2.9 (+0.90%) | 20,679 |
| 22 Jan 2019 | INR | 328 | 328.45 | 318 | 322.3 | 322.3 | -4.15 (-1.27%) | 29,132 |
| 21 Jan 2019 | INR | 331 | 334 | 325.3 | 326.45 | 326.45 | -3.9 (-1.18%) | 22,344 |
| 18 Jan 2019 | INR | 338.5 | 338.5 | 329 | 330.35 | 330.35 | -3.6 (-1.08%) | 19,404 |
| 17 Jan 2019 | INR | 338.1 | 344.8 | 331.3 | 333.95 | 333.95 | -4.4 (-1.30%) | 15,607 |
| 16 Jan 2019 | INR | 341.65 | 344.6 | 336.45 | 338.35 | 338.35 | -5.25 (-1.53%) | 10,609 |
| 15 Jan 2019 | INR | 347.65 | 347.75 | 339.95 | 343.6 | 343.6 | -1 (-0.29%) | 19,681 |
| 14 Jan 2019 | INR | 349 | 350.9 | 341 | 344.6 | 344.6 | +0.65 (+0.19%) | 18,794 |
| 11 Jan 2019 | INR | 345.4 | 350 | 342 | 343.95 | 343.95 | -2.7 (-0.78%) | 11,265 |
| 10 Jan 2019 | INR | 349.65 | 350 | 345.6 | 346.65 | 346.65 | -3 (-0.86%) | 4,463 |
| 9 Jan 2019 | INR | 351.4 | 356 | 347 | 349.65 | 349.65 | +0.75 (+0.21%) | 9,170 |
| 8 Jan 2019 | INR | 348.7 | 361.5 | 346.5 | 348.9 | 348.9 | -1 (-0.29%) | 17,950 |
| 7 Jan 2019 | INR | 346.1 | 361 | 343 | 349.9 | 349.9 | +3.6 (+1.04%) | 27,810 |
| 4 Jan 2019 | INR | 343.2 | 348.65 | 343.2 | 346.3 | 346.3 | -0.85 (-0.24%) | 4,949 |
| 3 Jan 2019 | INR | 345 | 349 | 343.95 | 347.15 | 347.15 | +1.1 (+0.32%) | 12,274 |
| 2 Jan 2019 | INR | 341.95 | 346.9 | 341 | 346.05 | 346.05 | +1 (+0.29%) | 17,995 |
| 1 Jan 2019 | INR | 339.2 | 347 | 337.4 | 345.05 | 345.05 | +5.9 (+1.74%) | 13,710 |
| 31 Dec 2018 | INR | 343.95 | 343.95 | 338 | 339.15 | 339.15 | -2.6 (-0.76%) | 5,479 |
| 28 Dec 2018 | INR | 340.7 | 343 | 339 | 341.75 | 341.75 | +1.2 (+0.35%) | 7,028 |
| 27 Dec 2018 | INR | 342.5 | 344 | 337.45 | 340.55 | 340.55 | +0.5 (+0.15%) | 6,441 |
| 26 Dec 2018 | INR | 335 | 343.9 | 328.6 | 340.05 | 340.05 | +4.7 (+1.40%) | 13,801 |
| 24 Dec 2018 | INR | 342.1 | 349.8 | 332 | 335.35 | 335.35 | -6.1 (-1.79%) | 13,443 |
| 21 Dec 2018 | INR | 352 | 356.65 | 338.8 | 341.45 | 341.45 | -9.65 (-2.75%) | 32,793 |
| 20 Dec 2018 | INR | 352.4 | 353.5 | 345 | 351.1 | 351.1 | -1.3 (-0.37%) | 10,443 |
| 19 Dec 2018 | INR | 354.95 | 358.7 | 349.95 | 352.4 | 352.4 | +2.4 (+0.69%) | 38,184 |
| 18 Dec 2018 | INR | 351.9 | 352.3 | 342.05 | 350 | 350 | +0.05 (+0.01%) | 14,542 |
| 17 Dec 2018 | INR | 344 | 354.4 | 341 | 349.95 | 349.95 | +14.1 (+4.20%) | 30,144 |
