| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2019 | INR | 550.05 | 559.95 | 541 | 543.1 | 543.1 | -5.35 (-0.98%) | 2,288 |
| 30 Jan 2019 | INR | 552.1 | 553.5 | 545 | 548.45 | 548.45 | -5.05 (-0.91%) | 1,913 |
| 29 Jan 2019 | INR | 545.2 | 558.05 | 540.5 | 553.5 | 553.5 | -4.3 (-0.77%) | 2,264 |
| 28 Jan 2019 | INR | 574.95 | 574.95 | 545.25 | 557.8 | 557.8 | -13.05 (-2.29%) | 2,453 |
| 25 Jan 2019 | INR | 587.05 | 587.1 | 561.25 | 570.85 | 570.85 | -10.4 (-1.79%) | 2,220 |
| 24 Jan 2019 | INR | 585.95 | 588 | 567.05 | 581.25 | 581.25 | +1.1 (+0.19%) | 2,086 |
| 23 Jan 2019 | INR | 568.6 | 600 | 568.6 | 580.15 | 580.15 | +8.3 (+1.45%) | 947 |
| 22 Jan 2019 | INR | 556 | 580 | 556 | 571.85 | 571.85 | +11 (+1.96%) | 3,490 |
| 21 Jan 2019 | INR | 541.1 | 564.35 | 541.1 | 560.85 | 560.85 | +12.9 (+2.35%) | 4,887 |
| 18 Jan 2019 | INR | 542.25 | 554 | 535.6 | 547.95 | 547.95 | +15.4 (+2.89%) | 1,737 |
| 17 Jan 2019 | INR | 532.75 | 540 | 531.3 | 532.55 | 532.55 | -5.85 (-1.09%) | 893 |
| 16 Jan 2019 | INR | 535.1 | 551.85 | 534.6 | 538.4 | 538.4 | +1.25 (+0.23%) | 227 |
| 15 Jan 2019 | INR | 540.15 | 550 | 536 | 537.15 | 537.15 | +1.95 (+0.36%) | 974 |
| 14 Jan 2019 | INR | 535.15 | 555.95 | 535.1 | 535.2 | 535.2 | -4.8 (-0.89%) | 447 |
| 11 Jan 2019 | INR | 555.8 | 555.8 | 535.5 | 540 | 540 | -0.95 (-0.18%) | 1,469 |
| 10 Jan 2019 | INR | 551.85 | 551.85 | 540 | 540.95 | 540.95 | -2.2 (-0.41%) | 177 |
| 9 Jan 2019 | INR | 554.65 | 554.65 | 542.1 | 543.15 | 543.15 | -4.75 (-0.87%) | 302 |
| 8 Jan 2019 | INR | 550.7 | 550.7 | 540.5 | 547.9 | 547.9 | +5.15 (+0.95%) | 136 |
| 7 Jan 2019 | INR | 560 | 565 | 541.05 | 542.75 | 542.75 | -6 (-1.09%) | 569 |
| 4 Jan 2019 | INR | 550.05 | 555.1 | 540 | 548.75 | 548.75 | -1.05 (-0.19%) | 823 |
| 3 Jan 2019 | INR | 548.05 | 555.05 | 548 | 549.8 | 549.8 | +5 (+0.92%) | 614 |
| 2 Jan 2019 | INR | 556.9 | 559.95 | 541.5 | 544.8 | 544.8 | -11.9 (-2.14%) | 667 |
| 1 Jan 2019 | INR | 557.9 | 565 | 550.1 | 556.7 | 556.7 | +2.65 (+0.48%) | 174 |
| 31 Dec 2018 | INR | 558.55 | 574.9 | 545.1 | 554.05 | 554.05 | +6.3 (+1.15%) | 616 |
| 28 Dec 2018 | INR | 552.45 | 555.15 | 541 | 547.75 | 547.75 | +0.2 (+0.04%) | 1,752 |
| 27 Dec 2018 | INR | 560.35 | 560.35 | 546 | 547.55 | 547.55 | +5 (+0.92%) | 254 |
| 26 Dec 2018 | INR | 553.05 | 554.05 | 539.55 | 542.55 | 542.55 | -12.85 (-2.31%) | 1,036 |
| 24 Dec 2018 | INR | 565.8 | 566.35 | 552.1 | 555.4 | 555.4 | -2.65 (-0.47%) | 120 |
| 21 Dec 2018 | INR | 566.5 | 575 | 543.05 | 558.05 | 558.05 | -14.15 (-2.47%) | 2,789 |
| 20 Dec 2018 | INR | 569.9 | 588.4 | 569.85 | 572.2 | 572.2 | +19.5 (+3.53%) | 1,601 |
