| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 248 | 278.9 | 240 | 268.05 | 26.805 | +22.45 (+9.14%) | 26,292 |
| 25 Jan 2019 | INR | 249.85 | 252 | 235 | 245.6 | 24.56 | -2 (-0.81%) | 5,357 |
| 24 Jan 2019 | INR | 245 | 252.95 | 241.5 | 247.6 | 24.76 | -0.75 (-0.30%) | 5,988 |
| 23 Jan 2019 | INR | 245 | 249 | 241 | 248.35 | 24.835 | +4.15 (+1.70%) | 4,597 |
| 22 Jan 2019 | INR | 246 | 254 | 241 | 244.2 | 24.42 | -3 (-1.21%) | 775 |
| 21 Jan 2019 | INR | 255 | 255 | 241 | 247.2 | 24.72 | +1.3 (+0.53%) | 1,615 |
| 18 Jan 2019 | INR | 255 | 255 | 242.7 | 245.9 | 24.59 | -9.25 (-3.63%) | 2,020 |
| 17 Jan 2019 | INR | 269.9 | 269.9 | 247.05 | 255.15 | 25.515 | +0.45 (+0.18%) | 7,045 |
| 16 Jan 2019 | INR | 255 | 255 | 247.6 | 254.7 | 25.47 | +3.2 (+1.27%) | 605 |
| 15 Jan 2019 | INR | 259 | 259 | 246.2 | 251.5 | 25.15 | -3.7 (-1.45%) | 5,039 |
| 14 Jan 2019 | INR | 262 | 263.75 | 243.2 | 255.2 | 25.52 | -1.25 (-0.49%) | 27,579 |
| 11 Jan 2019 | INR | 270 | 270 | 252 | 256.45 | 25.645 | -10.1 (-3.79%) | 9,485 |
| 10 Jan 2019 | INR | 270 | 270 | 262 | 266.55 | 26.655 | -0.05 (-0.02%) | 278 |
| 9 Jan 2019 | INR | 270 | 270 | 260 | 266.6 | 26.66 | +0.05 (+0.02%) | 1,016 |
| 8 Jan 2019 | INR | 270 | 277.95 | 257 | 266.55 | 26.655 | +1.15 (+0.43%) | 5,711 |
| 7 Jan 2019 | INR | 270 | 270 | 250.2 | 265.4 | 26.54 | +1.3 (+0.49%) | 3,732 |
| 4 Jan 2019 | INR | 270 | 274.8 | 263.95 | 264.1 | 26.41 | -5.25 (-1.95%) | 276 |
| 3 Jan 2019 | INR | 270 | 271.9 | 268 | 269.35 | 26.935 | -2.5 (-0.92%) | 66 |
| 2 Jan 2019 | INR | 270 | 275 | 266.2 | 271.85 | 27.185 | -0.35 (-0.13%) | 2,923 |
| 1 Jan 2019 | INR | 281 | 281 | 265.65 | 272.2 | 27.22 | -7.8 (-2.79%) | 2,667 |
| 31 Dec 2018 | INR | 285 | 285 | 280 | 280 | 28 | -3 (-1.06%) | 3 |
| 28 Dec 2018 | INR | 280.05 | 284.2 | 276.1 | 283 | 28.3 | +2.2 (+0.78%) | 2,614 |
| 27 Dec 2018 | INR | 280 | 283.4 | 277 | 280.8 | 28.08 | -1.35 (-0.48%) | 311 |
| 26 Dec 2018 | INR | 280 | 282.4 | 276 | 282.15 | 28.215 | +6.55 (+2.38%) | 6,220 |
| 24 Dec 2018 | INR | 285 | 292 | 270 | 275.6 | 27.56 | -2.25 (-0.81%) | 11,729 |
| 21 Dec 2018 | INR | 284 | 285 | 276 | 277.85 | 27.785 | -4.15 (-1.47%) | 10,851 |
| 20 Dec 2018 | INR | 284.9 | 292 | 280.1 | 282 | 28.2 | +2.05 (+0.73%) | 9,748 |
| 19 Dec 2018 | INR | 285 | 285 | 279 | 279.95 | 27.995 | -2.8 (-0.99%) | 2,144 |
| 18 Dec 2018 | INR | 284 | 287.4 | 278 | 282.75 | 28.275 | +0.85 (+0.30%) | 2,645 |
| 17 Dec 2018 | INR | 289.95 | 291 | 279 | 281.9 | 28.19 | +0.65 (+0.23%) | 12,176 |
