| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 343.45 | 343.45 | 325.1 | 329.75 | 329.75 | -8.95 (-2.64%) | 220,283 |
| 25 Jan 2019 | INR | 336.05 | 349.5 | 334.1 | 338.7 | 338.7 | -3.9 (-1.14%) | 222,604 |
| 24 Jan 2019 | INR | 338.1 | 349.8 | 335.95 | 342.6 | 342.6 | +7.6 (+2.27%) | 115,985 |
| 23 Jan 2019 | INR | 337 | 339.3 | 333.3 | 335 | 335 | -0.55 (-0.16%) | 63,164 |
| 22 Jan 2019 | INR | 333.9 | 338.35 | 330.35 | 335.55 | 335.55 | +0.25 (+0.07%) | 99,625 |
| 21 Jan 2019 | INR | 339.75 | 341.2 | 334 | 335.3 | 335.3 | -3.9 (-1.15%) | 73,017 |
| 18 Jan 2019 | INR | 345.15 | 347.6 | 336 | 339.2 | 339.2 | -6.3 (-1.82%) | 101,745 |
| 17 Jan 2019 | INR | 344.9 | 349.3 | 340.15 | 345.5 | 345.5 | +1.35 (+0.39%) | 77,360 |
| 16 Jan 2019 | INR | 335.15 | 348.8 | 334 | 344.15 | 344.15 | +8.55 (+2.55%) | 132,526 |
| 15 Jan 2019 | INR | 333 | 337 | 331.65 | 335.6 | 335.6 | +3 (+0.90%) | 91,206 |
| 14 Jan 2019 | INR | 335.9 | 338.6 | 330 | 332.6 | 332.6 | -3.95 (-1.17%) | 82,612 |
| 11 Jan 2019 | INR | 338.4 | 342.7 | 333.05 | 336.55 | 336.55 | -2.8 (-0.83%) | 105,080 |
| 10 Jan 2019 | INR | 344.75 | 344.8 | 335 | 339.35 | 339.35 | -4.3 (-1.25%) | 118,616 |
| 9 Jan 2019 | INR | 347.45 | 350.45 | 341.3 | 343.65 | 343.65 | -3.05 (-0.88%) | 79,651 |
| 8 Jan 2019 | INR | 350.15 | 352 | 344.5 | 346.7 | 346.7 | -4.15 (-1.18%) | 91,606 |
| 7 Jan 2019 | INR | 348.8 | 355.55 | 342.85 | 350.85 | 350.85 | +3.55 (+1.02%) | 213,144 |
| 4 Jan 2019 | INR | 348.85 | 349.4 | 343.05 | 347.3 | 347.3 | -2.5 (-0.71%) | 124,256 |
| 3 Jan 2019 | INR | 350.6 | 354.35 | 344.25 | 349.8 | 349.8 | -0.1 (-0.03%) | 263,856 |
| 2 Jan 2019 | INR | 347 | 350.3 | 344.2 | 349.9 | 349.9 | +1.75 (+0.50%) | 99,087 |
| 1 Jan 2019 | INR | 345.95 | 351.5 | 343.15 | 348.15 | 348.15 | +2.3 (+0.67%) | 97,347 |
| 31 Dec 2018 | INR | 347.65 | 352.5 | 345 | 345.85 | 345.85 | -1.75 (-0.50%) | 87,429 |
| 28 Dec 2018 | INR | 352 | 354.15 | 344.6 | 347.6 | 347.6 | -1.05 (-0.30%) | 155,922 |
| 27 Dec 2018 | INR | 358.7 | 362.3 | 346 | 348.65 | 348.65 | -8.7 (-2.43%) | 102,444 |
| 26 Dec 2018 | INR | 350.95 | 360.8 | 343.1 | 357.35 | 357.35 | +5.15 (+1.46%) | 176,517 |
| 24 Dec 2018 | INR | 357.2 | 360 | 346.15 | 352.2 | 352.2 | -7.25 (-2.02%) | 128,751 |
| 21 Dec 2018 | INR | 356.6 | 364.05 | 355.4 | 359.45 | 359.45 | +0.65 (+0.18%) | 130,917 |
| 20 Dec 2018 | INR | 358.7 | 361.4 | 352.5 | 358.8 | 358.8 | -1.5 (-0.42%) | 184,439 |
| 19 Dec 2018 | INR | 349.25 | 365.9 | 349.25 | 360.3 | 360.3 | +10.4 (+2.97%) | 142,808 |
| 18 Dec 2018 | INR | 347.05 | 352.75 | 345.4 | 349.9 | 349.9 | +0.95 (+0.27%) | 116,075 |
| 17 Dec 2018 | INR | 358 | 358 | 347.35 | 348.95 | 348.95 | -4.55 (-1.29%) | 89,264 |
