| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2019 | INR | 260.85 | 263.8 | 255 | 259.55 | 259.55 | -1.3 (-0.50%) | 26,586 |
| 24 Jan 2019 | INR | 273 | 273 | 260 | 260.85 | 260.85 | -9.9 (-3.66%) | 44,789 |
| 23 Jan 2019 | INR | 271.05 | 275 | 269 | 270.75 | 270.75 | -1.9 (-0.70%) | 14,417 |
| 22 Jan 2019 | INR | 284 | 284 | 270.1 | 272.65 | 272.65 | -8.75 (-3.11%) | 22,876 |
| 21 Jan 2019 | INR | 290 | 290 | 275.5 | 281.4 | 281.4 | -7.3 (-2.53%) | 39,123 |
| 18 Jan 2019 | INR | 290 | 293.15 | 286.05 | 288.7 | 288.7 | -1.25 (-0.43%) | 46,490 |
| 17 Jan 2019 | INR | 288.75 | 290.9 | 287 | 289.95 | 289.95 | +1.2 (+0.42%) | 42,908 |
| 16 Jan 2019 | INR | 288 | 291 | 282 | 288.75 | 288.75 | +3.25 (+1.14%) | 38,161 |
| 15 Jan 2019 | INR | 281 | 290.75 | 279.7 | 285.5 | 285.5 | +5.25 (+1.87%) | 50,726 |
| 14 Jan 2019 | INR | 276.25 | 284.9 | 270.25 | 280.25 | 280.25 | +4 (+1.45%) | 35,793 |
| 11 Jan 2019 | INR | 286 | 286 | 275 | 276.25 | 276.25 | -7.3 (-2.57%) | 30,476 |
| 10 Jan 2019 | INR | 279.1 | 286.8 | 275.75 | 283.55 | 283.55 | +4.9 (+1.76%) | 29,420 |
| 9 Jan 2019 | INR | 278.5 | 280 | 278 | 278.65 | 278.65 | -0.4 (-0.14%) | 7,471 |
| 8 Jan 2019 | INR | 279.5 | 281.65 | 277 | 279.05 | 279.05 | -1.15 (-0.41%) | 18,317 |
| 7 Jan 2019 | INR | 283.6 | 285 | 278 | 280.2 | 280.2 | -1.65 (-0.59%) | 12,394 |
| 4 Jan 2019 | INR | 283.6 | 286.45 | 280.5 | 281.85 | 281.85 | -0.6 (-0.21%) | 20,555 |
| 3 Jan 2019 | INR | 289.3 | 289.3 | 281.2 | 282.45 | 282.45 | -5.8 (-2.01%) | 34,466 |
| 2 Jan 2019 | INR | 293.15 | 294.05 | 286.75 | 288.25 | 288.25 | -4.5 (-1.54%) | 10,620 |
| 1 Jan 2019 | INR | 294 | 296 | 290.4 | 292.75 | 292.75 | -0.3 (-0.10%) | 21,429 |
| 31 Dec 2018 | INR | 291.35 | 295.8 | 289.25 | 293.05 | 293.05 | +1.7 (+0.58%) | 24,250 |
| 28 Dec 2018 | INR | 293.9 | 295 | 288 | 291.35 | 291.35 | -0.5 (-0.17%) | 38,453 |
| 27 Dec 2018 | INR | 295 | 296 | 289.25 | 291.85 | 291.85 | -0.55 (-0.19%) | 61,111 |
| 26 Dec 2018 | INR | 286.15 | 294.7 | 284 | 292.4 | 292.4 | +6.35 (+2.22%) | 53,825 |
| 24 Dec 2018 | INR | 293.8 | 293.8 | 285 | 286.05 | 286.05 | -6.7 (-2.29%) | 41,960 |
| 21 Dec 2018 | INR | 303.5 | 307 | 289 | 292.75 | 292.75 | -10.75 (-3.54%) | 124,194 |
| 20 Dec 2018 | INR | 299.5 | 305.95 | 296.6 | 303.5 | 303.5 | +4 (+1.34%) | 148,727 |
| 19 Dec 2018 | INR | 287 | 301.45 | 287 | 299.5 | 299.5 | +14.55 (+5.11%) | 177,283 |
| 18 Dec 2018 | INR | 283 | 286.05 | 281.8 | 284.95 | 284.95 | +3.3 (+1.17%) | 29,826 |
| 17 Dec 2018 | INR | 280 | 284.05 | 279.95 | 281.65 | 281.65 | +2.55 (+0.91%) | 41,501 |
| 14 Dec 2018 | INR | 286 | 287.95 | 278.05 | 279.1 | 279.1 | -6.7 (-2.34%) | 24,794 |
