| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 753 | 767.1 | 747 | 753.105 | 502.07 | +5.76 (+0.77%) | 2,655,358 |
| 24 Jan 2019 | INR | 765 | 767.355 | 742.95 | 747.345 | 498.23 | -15.51 (-2.03%) | 3,163,807 |
| 23 Jan 2019 | INR | 763.995 | 782.145 | 759.855 | 762.855 | 508.57 | -0.45 (-0.06%) | 3,505,369 |
| 22 Jan 2019 | INR | 766.2 | 772.05 | 753.45 | 763.305 | 508.87 | -5.85 (-0.76%) | 2,125,471 |
| 21 Jan 2019 | INR | 765 | 772.845 | 756.195 | 769.155 | 512.77 | +3.105 (+0.41%) | 1,691,152 |
| 18 Jan 2019 | INR | 768 | 771 | 763.995 | 766.05 | 510.7 | -3 (-0.39%) | 1,379,212 |
| 17 Jan 2019 | INR | 767.655 | 773.55 | 761.745 | 769.05 | 512.7 | +2.955 (+0.39%) | 2,164,326 |
| 16 Jan 2019 | INR | 775.95 | 775.95 | 752.595 | 766.095 | 510.73 | -9.855 (-1.27%) | 3,876,135 |
| 15 Jan 2019 | INR | 772.605 | 782.1 | 771.945 | 775.95 | 517.3 | +5.55 (+0.72%) | 2,047,294 |
| 14 Jan 2019 | INR | 784.005 | 784.005 | 766.905 | 770.4 | 513.6 | -13.05 (-1.67%) | 2,088,177 |
| 11 Jan 2019 | INR | 775.005 | 787.005 | 772.995 | 783.45 | 522.3 | +10.35 (+1.34%) | 3,904,549 |
| 10 Jan 2019 | INR | 765.795 | 780 | 765.045 | 773.1 | 515.4 | +8.295 (+1.08%) | 3,601,815 |
| 9 Jan 2019 | INR | 757.995 | 766.995 | 753.45 | 764.805 | 509.87 | +12.6 (+1.68%) | 1,559,776 |
| 8 Jan 2019 | INR | 763.5 | 765 | 748.005 | 752.205 | 501.47 | -11.55 (-1.51%) | 1,472,160 |
| 7 Jan 2019 | INR | 760.005 | 767.745 | 759 | 763.755 | 509.17 | +7.35 (+0.97%) | 2,384,899 |
| 4 Jan 2019 | INR | 748.8 | 759.255 | 743.1 | 756.405 | 504.27 | +9.75 (+1.31%) | 1,590,477 |
| 3 Jan 2019 | INR | 754.995 | 757.95 | 744.255 | 746.655 | 497.77 | -9.84 (-1.30%) | 1,579,716 |
| 2 Jan 2019 | INR | 750 | 758.445 | 744 | 756.495 | 504.33 | +3 (+0.40%) | 1,962,064 |
| 1 Jan 2019 | INR | 760.005 | 765.705 | 746.505 | 753.495 | 502.33 | -4.755 (-0.63%) | 2,415,372 |
| 31 Dec 2018 | INR | 762 | 766.245 | 753.45 | 758.25 | 505.5 | -0.15 (-0.02%) | 2,249,962 |
| 28 Dec 2018 | INR | 752.505 | 771 | 752.505 | 758.4 | 505.6 | +8.745 (+1.17%) | 3,371,275 |
| 27 Dec 2018 | INR | 756 | 759 | 745.245 | 749.655 | 499.77 | -0.54 (-0.07%) | 1,750,644 |
| 26 Dec 2018 | INR | 736.995 | 751.905 | 727.995 | 750.195 | 500.13 | +13.74 (+1.87%) | 2,992,971 |
| 24 Dec 2018 | INR | 736.005 | 747.705 | 721.005 | 736.455 | 490.97 | +0.81 (+0.11%) | 2,679,819 |
| 21 Dec 2018 | INR | 771.045 | 773.895 | 733.05 | 735.645 | 490.43 | -34.35 (-4.46%) | 5,238,295 |
| 20 Dec 2018 | INR | 751.995 | 774.195 | 746.85 | 769.995 | 513.33 | +14.295 (+1.89%) | 2,179,683 |
| 19 Dec 2018 | INR | 746.895 | 760.005 | 745.005 | 755.7 | 503.8 | +12.045 (+1.62%) | 2,369,217 |
| 18 Dec 2018 | INR | 762 | 774.105 | 741 | 743.655 | 495.77 | -24.39 (-3.18%) | 3,009,928 |
| 17 Dec 2018 | INR | 769.8 | 772.005 | 763.005 | 768.045 | 512.03 | +3.3 (+0.43%) | 1,096,198 |
| 14 Dec 2018 | INR | 769.995 | 777 | 758.85 | 764.745 | 509.83 | -8.7 (-1.12%) | 2,379,991 |
