| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2019 | INR | 509.95 | 535.45 | 504.2 | 529.85 | 529.85 | +14.35 (+2.78%) | 12,576 |
| 29 Jan 2019 | INR | 523.35 | 530.95 | 510.2 | 515.5 | 515.5 | -13.8 (-2.61%) | 5,444 |
| 28 Jan 2019 | INR | 557.25 | 561.6 | 523 | 529.3 | 529.3 | -32.35 (-5.76%) | 5,272 |
| 25 Jan 2019 | INR | 574.1 | 584.95 | 560.05 | 561.65 | 561.65 | -11.5 (-2.01%) | 3,309 |
| 24 Jan 2019 | INR | 577.7 | 577.7 | 570.1 | 573.15 | 573.15 | -7.05 (-1.22%) | 859 |
| 23 Jan 2019 | INR | 585.1 | 585.1 | 575.15 | 580.2 | 580.2 | -11 (-1.86%) | 2,127 |
| 22 Jan 2019 | INR | 586.3 | 595 | 581.65 | 591.2 | 591.2 | +2.1 (+0.36%) | 1,666 |
| 21 Jan 2019 | INR | 580.1 | 590 | 563 | 589.1 | 589.1 | +6.65 (+1.14%) | 8,461 |
| 18 Jan 2019 | INR | 592.9 | 592.9 | 552.55 | 582.45 | 582.45 | -12.2 (-2.05%) | 34,346 |
| 17 Jan 2019 | INR | 595.1 | 604 | 587.25 | 594.65 | 594.65 | +4.9 (+0.83%) | 4,459 |
| 16 Jan 2019 | INR | 599.45 | 599.45 | 587 | 589.75 | 589.75 | -4.9 (-0.82%) | 1,025 |
| 15 Jan 2019 | INR | 589 | 605 | 587 | 594.65 | 594.65 | +7.25 (+1.23%) | 4,186 |
| 14 Jan 2019 | INR | 592.05 | 599.7 | 585.45 | 587.4 | 587.4 | -3.65 (-0.62%) | 1,166 |
| 11 Jan 2019 | INR | 592.15 | 599.9 | 585.05 | 591.05 | 591.05 | -1.45 (-0.24%) | 2,184 |
| 10 Jan 2019 | INR | 600.3 | 600.3 | 591.2 | 592.5 | 592.5 | -6.45 (-1.08%) | 1,498 |
| 9 Jan 2019 | INR | 598.4 | 602 | 591.35 | 598.95 | 598.95 | -4 (-0.66%) | 9,572 |
| 8 Jan 2019 | INR | 600 | 604.1 | 593 | 602.95 | 602.95 | +3.35 (+0.56%) | 1,574 |
| 7 Jan 2019 | INR | 598.3 | 604.1 | 588.85 | 599.6 | 599.6 | +2.8 (+0.47%) | 2,815 |
| 4 Jan 2019 | INR | 592.05 | 603 | 590 | 596.8 | 596.8 | +5.75 (+0.97%) | 6,810 |
| 3 Jan 2019 | INR | 601 | 601 | 590.45 | 591.05 | 591.05 | -8.8 (-1.47%) | 2,548 |
| 2 Jan 2019 | INR | 592.2 | 602.95 | 588 | 599.85 | 599.85 | +2.6 (+0.44%) | 6,835 |
| 1 Jan 2019 | INR | 596.4 | 604.95 | 583.15 | 597.25 | 597.25 | +2.5 (+0.42%) | 2,910 |
| 31 Dec 2018 | INR | 602.7 | 611.9 | 591.3 | 594.75 | 594.75 | -11.7 (-1.93%) | 2,787 |
| 28 Dec 2018 | INR | 612.1 | 619.95 | 600.1 | 606.45 | 606.45 | -8.35 (-1.36%) | 1,683 |
| 27 Dec 2018 | INR | 626.5 | 635 | 610.55 | 614.8 | 614.8 | -8.15 (-1.31%) | 15,592 |
| 26 Dec 2018 | INR | 585 | 627.7 | 585 | 622.95 | 622.95 | +29.4 (+4.95%) | 8,949 |
| 24 Dec 2018 | INR | 594.05 | 603.9 | 590.5 | 593.55 | 593.55 | -7.4 (-1.23%) | 3,124 |
| 21 Dec 2018 | INR | 616.6 | 616.6 | 600.3 | 600.95 | 600.95 | -11.6 (-1.89%) | 11,527 |
| 20 Dec 2018 | INR | 603.1 | 613.55 | 591.15 | 612.55 | 612.55 | +11.85 (+1.97%) | 14,780 |
| 19 Dec 2018 | INR | 603.55 | 613.05 | 595.55 | 600.7 | 600.7 | -6.6 (-1.09%) | 56,360 |
