| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 397.3 | 397.3 | 355.15 | 368.6 | 368.6 | -24.5 (-6.23%) | 306,140 |
| 24 Jan 2019 | INR | 412.45 | 416.05 | 391 | 393.1 | 393.1 | -19.35 (-4.69%) | 167,595 |
| 23 Jan 2019 | INR | 423 | 423 | 409 | 412.45 | 412.45 | -7.7 (-1.83%) | 177,180 |
| 22 Jan 2019 | INR | 427 | 428.45 | 415.5 | 420.15 | 420.15 | -3.95 (-0.93%) | 162,460 |
| 21 Jan 2019 | INR | 428.55 | 434.5 | 420 | 424.1 | 424.1 | -3.6 (-0.84%) | 163,075 |
| 18 Jan 2019 | INR | 429.15 | 431.7 | 425.7 | 427.7 | 427.7 | -0.55 (-0.13%) | 241,850 |
| 17 Jan 2019 | INR | 442.95 | 442.95 | 425.6 | 428.25 | 428.25 | -2.5 (-0.58%) | 184,460 |
| 16 Jan 2019 | INR | 430 | 436.8 | 427 | 430.75 | 430.75 | +1.6 (+0.37%) | 127,660 |
| 15 Jan 2019 | INR | 427.7 | 432 | 422.15 | 429.15 | 429.15 | +7.1 (+1.68%) | 163,935 |
| 14 Jan 2019 | INR | 440 | 440 | 420 | 422.05 | 422.05 | -15.35 (-3.51%) | 116,415 |
| 11 Jan 2019 | INR | 437.7 | 444 | 434.05 | 437.4 | 437.4 | +2.3 (+0.53%) | 127,295 |
| 10 Jan 2019 | INR | 427.2 | 436.8 | 426.05 | 435.1 | 435.1 | +7.9 (+1.85%) | 78,140 |
| 9 Jan 2019 | INR | 437.6 | 437.6 | 425 | 427.2 | 427.2 | -3.8 (-0.88%) | 39,805 |
| 8 Jan 2019 | INR | 437.85 | 437.85 | 424.2 | 431 | 431 | -2.25 (-0.52%) | 62,700 |
| 7 Jan 2019 | INR | 424.6 | 435.5 | 424.6 | 433.25 | 433.25 | +8.7 (+2.05%) | 75,395 |
| 4 Jan 2019 | INR | 424 | 428.25 | 423.75 | 424.55 | 424.55 | -1.1 (-0.26%) | 59,655 |
| 3 Jan 2019 | INR | 431.75 | 434.8 | 423.6 | 425.65 | 425.65 | -6.1 (-1.41%) | 29,635 |
| 2 Jan 2019 | INR | 437 | 439 | 429 | 431.75 | 431.75 | -5.4 (-1.24%) | 54,465 |
| 1 Jan 2019 | INR | 429.95 | 441.25 | 424 | 437.15 | 437.15 | +8.3 (+1.94%) | 72,680 |
| 31 Dec 2018 | INR | 430 | 433.05 | 427.15 | 428.85 | 428.85 | +2.9 (+0.68%) | 36,935 |
| 28 Dec 2018 | INR | 433.2 | 435.15 | 423.5 | 425.95 | 425.95 | -5.3 (-1.23%) | 53,975 |
| 27 Dec 2018 | INR | 433.05 | 438.7 | 430 | 431.25 | 431.25 | +1.85 (+0.43%) | 49,110 |
| 26 Dec 2018 | INR | 428.05 | 433.1 | 420.15 | 429.4 | 429.4 | +3.1 (+0.73%) | 77,800 |
| 24 Dec 2018 | INR | 439.85 | 439.9 | 425 | 426.3 | 426.3 | -10.3 (-2.36%) | 72,690 |
| 21 Dec 2018 | INR | 445.95 | 446 | 433 | 436.6 | 436.6 | -7.35 (-1.66%) | 79,410 |
| 20 Dec 2018 | INR | 441 | 448 | 434.75 | 443.95 | 443.95 | +2.25 (+0.51%) | 156,915 |
| 19 Dec 2018 | INR | 423 | 448 | 423 | 441.7 | 441.7 | +10.75 (+2.49%) | 208,565 |
| 18 Dec 2018 | INR | 440 | 440 | 430 | 430.95 | 430.95 | -9.55 (-2.17%) | 88,260 |
| 17 Dec 2018 | INR | 441 | 447 | 438 | 440.5 | 440.5 | +1.6 (+0.36%) | 156,790 |
| 14 Dec 2018 | INR | 434 | 442.75 | 429 | 438.9 | 438.9 | +4.7 (+1.08%) | 394,945 |
