| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 294.9 | 295.4 | 277.5 | 280.55 | 280.55 | -14.4 (-4.88%) | 2,153,647 |
| 24 Jan 2019 | INR | 289.95 | 305.95 | 288.55 | 294.95 | 294.95 | +10.65 (+3.75%) | 11,961,606 |
| 23 Jan 2019 | INR | 291.9 | 294.95 | 280.75 | 284.3 | 284.3 | -6.3 (-2.17%) | 1,235,258 |
| 22 Jan 2019 | INR | 283 | 291.9 | 282.7 | 290.6 | 290.6 | +5.05 (+1.77%) | 1,009,036 |
| 21 Jan 2019 | INR | 284.2 | 291 | 283.2 | 285.55 | 285.55 | -0.9 (-0.31%) | 726,400 |
| 18 Jan 2019 | INR | 288.25 | 289.8 | 275.4 | 286.45 | 286.45 | -1.15 (-0.40%) | 1,701,648 |
| 17 Jan 2019 | INR | 293.25 | 293.9 | 284.25 | 287.6 | 287.6 | -4.15 (-1.42%) | 1,286,447 |
| 16 Jan 2019 | INR | 293 | 294.5 | 287.95 | 291.75 | 291.75 | -1.2 (-0.41%) | 762,557 |
| 15 Jan 2019 | INR | 287.8 | 295.65 | 286.6 | 292.95 | 292.95 | +6.9 (+2.41%) | 1,324,528 |
| 14 Jan 2019 | INR | 287.8 | 289.4 | 284.9 | 286.05 | 286.05 | -3.65 (-1.26%) | 664,026 |
| 11 Jan 2019 | INR | 287.9 | 291.45 | 283.95 | 289.7 | 289.7 | +2.6 (+0.91%) | 1,391,819 |
| 10 Jan 2019 | INR | 286.2 | 288.55 | 284.55 | 287.1 | 287.1 | +0.95 (+0.33%) | 887,944 |
| 9 Jan 2019 | INR | 285.2 | 292.2 | 282.8 | 286.15 | 286.15 | +1.75 (+0.62%) | 3,226,672 |
| 8 Jan 2019 | INR | 282.65 | 285.8 | 280.5 | 284.4 | 284.4 | +1.65 (+0.58%) | 745,009 |
| 7 Jan 2019 | INR | 286.85 | 288.7 | 280.35 | 282.75 | 282.75 | -1.35 (-0.48%) | 1,306,669 |
| 4 Jan 2019 | INR | 287.1 | 288.9 | 277.8 | 284.1 | 284.1 | -1.4 (-0.49%) | 3,501,807 |
| 3 Jan 2019 | INR | 275 | 288 | 272.2 | 285.5 | 285.5 | +11.15 (+4.06%) | 6,340,510 |
| 2 Jan 2019 | INR | 273.3 | 283.2 | 271.4 | 274.35 | 274.35 | -0.2 (-0.07%) | 3,714,021 |
| 1 Jan 2019 | INR | 278.05 | 279 | 271.8 | 274.55 | 274.55 | -2.8 (-1.01%) | 899,959 |
| 31 Dec 2018 | INR | 273 | 281 | 273 | 277.35 | 277.35 | +4.4 (+1.61%) | 1,662,223 |
| 28 Dec 2018 | INR | 273.95 | 276.85 | 271.8 | 272.95 | 272.95 | +1.1 (+0.40%) | 1,305,323 |
| 27 Dec 2018 | INR | 278.5 | 284.5 | 269.85 | 271.85 | 271.85 | -2.8 (-1.02%) | 4,238,278 |
| 26 Dec 2018 | INR | 270 | 276.55 | 263.55 | 274.65 | 274.65 | +2.3 (+0.84%) | 2,197,356 |
| 24 Dec 2018 | INR | 276 | 278.45 | 268.1 | 272.35 | 272.35 | -3.7 (-1.34%) | 2,360,422 |
| 21 Dec 2018 | INR | 275 | 286.5 | 271.4 | 276.05 | 276.05 | -1.15 (-0.41%) | 8,681,610 |
| 20 Dec 2018 | INR | 251 | 280.8 | 250.15 | 277.2 | 277.2 | +22.4 (+8.79%) | 9,420,342 |
| 19 Dec 2018 | INR | 252 | 258.3 | 250.55 | 254.8 | 254.8 | +4.1 (+1.64%) | 1,717,284 |
| 18 Dec 2018 | INR | 239.1 | 255.2 | 236 | 250.7 | 250.7 | +8.2 (+3.38%) | 3,942,881 |
| 17 Dec 2018 | INR | 243.8 | 249.4 | 238.85 | 242.5 | 242.5 | +1.1 (+0.46%) | 1,461,691 |
| 14 Dec 2018 | INR | 242.7 | 244.45 | 238 | 241.4 | 241.4 | -4.2 (-1.71%) | 1,761,248 |
