| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 533.5 | 536.85 | 531.55 | 534.3 | 534.3 | +1.2 (+0.23%) | 43,606 |
| 25 Jan 2019 | INR | 544 | 544 | 530 | 533.1 | 533.1 | -6.5 (-1.20%) | 84,979 |
| 24 Jan 2019 | INR | 534.4 | 541.85 | 531.8 | 539.6 | 539.6 | +6.45 (+1.21%) | 27,150 |
| 23 Jan 2019 | INR | 535.75 | 541.6 | 530 | 533.15 | 533.15 | -7 (-1.30%) | 31,388 |
| 22 Jan 2019 | INR | 536 | 543.9 | 526.7 | 540.15 | 540.15 | +3.85 (+0.72%) | 60,712 |
| 21 Jan 2019 | INR | 536 | 542 | 530.15 | 536.3 | 536.3 | +3.05 (+0.57%) | 36,637 |
| 18 Jan 2019 | INR | 535 | 537.4 | 531.05 | 533.25 | 533.25 | -1.15 (-0.22%) | 29,849 |
| 17 Jan 2019 | INR | 533 | 540 | 532 | 534.4 | 534.4 | +1.45 (+0.27%) | 25,083 |
| 16 Jan 2019 | INR | 521 | 537.35 | 521 | 532.95 | 532.95 | +0.95 (+0.18%) | 33,530 |
| 15 Jan 2019 | INR | 541 | 543.55 | 526.5 | 532 | 532 | -8.4 (-1.55%) | 59,818 |
| 14 Jan 2019 | INR | 542.8 | 545 | 538 | 540.4 | 540.4 | -0.8 (-0.15%) | 22,657 |
| 11 Jan 2019 | INR | 539.25 | 543.05 | 535 | 541.2 | 541.2 | +2.45 (+0.45%) | 73,185 |
| 10 Jan 2019 | INR | 536.15 | 542.55 | 533.9 | 538.75 | 538.75 | +2.9 (+0.54%) | 31,056 |
| 9 Jan 2019 | INR | 542.65 | 542.65 | 531.95 | 535.85 | 535.85 | -3.6 (-0.67%) | 323,660 |
| 8 Jan 2019 | INR | 544 | 544.15 | 538 | 539.45 | 539.45 | -2.65 (-0.49%) | 334,221 |
| 7 Jan 2019 | INR | 545 | 545.35 | 538.55 | 542.1 | 542.1 | +5.5 (+1.02%) | 40,179 |
| 4 Jan 2019 | INR | 540.7 | 540.7 | 527.85 | 536.6 | 536.6 | +0.45 (+0.08%) | 33,387 |
| 3 Jan 2019 | INR | 536.7 | 543.8 | 533 | 536.15 | 536.15 | -1.85 (-0.34%) | 48,365 |
| 2 Jan 2019 | INR | 552.5 | 556 | 535.25 | 538 | 538 | -16.55 (-2.98%) | 35,410 |
| 1 Jan 2019 | INR | 558 | 558 | 551.2 | 554.55 | 554.55 | +2.1 (+0.38%) | 30,660 |
| 31 Dec 2018 | INR | 553.85 | 561 | 550 | 552.45 | 552.45 | +0.9 (+0.16%) | 75,770 |
| 28 Dec 2018 | INR | 553.95 | 556.6 | 550 | 551.55 | 551.55 | +1.25 (+0.23%) | 26,498 |
| 27 Dec 2018 | INR | 564 | 564 | 545.75 | 550.3 | 550.3 | +1 (+0.18%) | 101,478 |
| 26 Dec 2018 | INR | 555 | 555.05 | 541.35 | 549.3 | 549.3 | -5.7 (-1.03%) | 53,634 |
| 24 Dec 2018 | INR | 569 | 569 | 551.15 | 555 | 555 | -14.95 (-2.62%) | 162,920 |
| 21 Dec 2018 | INR | 579 | 579.65 | 566.9 | 569.95 | 569.95 | -7.05 (-1.22%) | 553,688 |
| 20 Dec 2018 | INR | 570 | 581 | 565 | 577 | 577 | +5.5 (+0.96%) | 189,183 |
| 19 Dec 2018 | INR | 574 | 578.4 | 562 | 571.5 | 571.5 | +10.1 (+1.80%) | 73,721 |
| 18 Dec 2018 | INR | 567.6 | 571 | 559 | 561.4 | 561.4 | -6.1 (-1.07%) | 56,403 |
| 17 Dec 2018 | INR | 585 | 589.95 | 565.1 | 567.5 | 567.5 | -11.05 (-1.91%) | 116,147 |
