| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 978 | 981.2 | 955.2 | 958.65 | 958.65 | -19.35 (-1.98%) | 1,499,181 |
| 25 Jan 2019 | INR | 972 | 984 | 969.15 | 978 | 978 | +8.35 (+0.86%) | 1,985,833 |
| 24 Jan 2019 | INR | 960.2 | 972.3 | 955.9 | 969.65 | 969.65 | +7.5 (+0.78%) | 1,246,903 |
| 23 Jan 2019 | INR | 987.4 | 987.4 | 957.6 | 962.15 | 962.15 | -20.5 (-2.09%) | 1,574,247 |
| 22 Jan 2019 | INR | 962.15 | 986.4 | 958.7 | 982.65 | 982.65 | +19.9 (+2.07%) | 2,797,244 |
| 21 Jan 2019 | INR | 960.1 | 965.8 | 957 | 962.75 | 962.75 | +1.8 (+0.19%) | 1,035,360 |
| 18 Jan 2019 | INR | 961.55 | 965 | 954.05 | 960.95 | 960.95 | -0.6 (-0.06%) | 1,168,989 |
| 17 Jan 2019 | INR | 961.35 | 965 | 951.55 | 961.55 | 961.55 | +0.35 (+0.04%) | 1,303,576 |
| 16 Jan 2019 | INR | 965.3 | 970.4 | 959.3 | 961.2 | 961.2 | -7.1 (-0.73%) | 1,118,736 |
| 15 Jan 2019 | INR | 956 | 970.7 | 955.1 | 968.3 | 968.3 | +10.8 (+1.13%) | 1,452,136 |
| 14 Jan 2019 | INR | 958 | 961.35 | 949 | 957.5 | 957.5 | -1.8 (-0.19%) | 864,306 |
| 11 Jan 2019 | INR | 965.25 | 969.5 | 956.8 | 959.3 | 959.3 | -7.4 (-0.77%) | 1,535,995 |
| 10 Jan 2019 | INR | 950.4 | 969.4 | 948.55 | 966.7 | 966.7 | +13.75 (+1.44%) | 2,450,895 |
| 9 Jan 2019 | INR | 949 | 955.35 | 945.35 | 952.95 | 952.95 | +6.8 (+0.72%) | 2,115,974 |
| 8 Jan 2019 | INR | 944.2 | 950 | 938.55 | 946.15 | 946.15 | +2.1 (+0.22%) | 2,039,160 |
| 7 Jan 2019 | INR | 950 | 964 | 934.1 | 944.05 | 944.05 | +15.6 (+1.68%) | 5,337,211 |
| 4 Jan 2019 | INR | 934 | 938.9 | 920.2 | 928.45 | 928.45 | -2.75 (-0.30%) | 2,340,304 |
| 3 Jan 2019 | INR | 936 | 944.95 | 928 | 931.2 | 931.2 | -0.95 (-0.10%) | 3,292,918 |
| 2 Jan 2019 | INR | 923.3 | 937 | 923.3 | 932.15 | 932.15 | +4.15 (+0.45%) | 2,672,587 |
| 1 Jan 2019 | INR | 931.75 | 934.2 | 923 | 928 | 928 | -3 (-0.32%) | 2,064,502 |
| 31 Dec 2018 | INR | 926 | 939.5 | 920.35 | 931 | 931 | +8.3 (+0.90%) | 4,917,511 |
| 28 Dec 2018 | INR | 904 | 925.75 | 898.8 | 922.7 | 922.7 | +35.05 (+3.95%) | 8,067,914 |
| 27 Dec 2018 | INR | 896 | 897.8 | 881.5 | 887.65 | 887.65 | -1.5 (-0.17%) | 2,160,188 |
| 26 Dec 2018 | INR | 879 | 900 | 868.2 | 889.15 | 889.15 | +9.3 (+1.06%) | 3,840,772 |
| 24 Dec 2018 | INR | 900.1 | 902.8 | 874 | 879.85 | 879.85 | -20.2 (-2.24%) | 2,554,749 |
| 21 Dec 2018 | INR | 927.85 | 927.85 | 897.25 | 900.05 | 900.05 | -26.7 (-2.88%) | 2,972,085 |
| 20 Dec 2018 | INR | 928 | 933 | 922.2 | 926.75 | 926.75 | -2.45 (-0.26%) | 1,630,740 |
| 19 Dec 2018 | INR | 933.1 | 941.55 | 927.5 | 929.2 | 929.2 | -3.8 (-0.41%) | 2,237,859 |
| 18 Dec 2018 | INR | 932.5 | 938.75 | 930.8 | 933 | 933 | -2.3 (-0.25%) | 2,222,788 |
| 17 Dec 2018 | INR | 931.75 | 937.2 | 925.4 | 935.3 | 935.3 | +3.8 (+0.41%) | 2,284,630 |
