| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2019 | INR | 326.5 | 326.5 | 298.35 | 298.35 | 298.35 | -15.7 (-5.00%) | 100,706 |
| 25 Jan 2019 | INR | 325.55 | 339 | 311.75 | 314.05 | 314.05 | -8.85 (-2.74%) | 122,605 |
| 24 Jan 2019 | INR | 324.7 | 333 | 318.1 | 322.9 | 322.9 | +2.45 (+0.76%) | 50,160 |
| 23 Jan 2019 | INR | 328.95 | 348.05 | 317 | 320.45 | 320.45 | -11.05 (-3.33%) | 184,648 |
| 22 Jan 2019 | INR | 332 | 341.7 | 331.5 | 331.5 | 331.5 | -17.4 (-4.99%) | 47,904 |
| 21 Jan 2019 | INR | 367.8 | 367.8 | 348.9 | 348.9 | 348.9 | -18.35 (-5.00%) | 80,948 |
| 18 Jan 2019 | INR | 367.25 | 367.25 | 356.05 | 367.25 | 367.25 | +17.45 (+4.99%) | 569,894 |
| 17 Jan 2019 | INR | 349.8 | 349.8 | 349.8 | 349.8 | 349.8 | +16.65 (+5.00%) | 16,232 |
| 16 Jan 2019 | INR | 328.95 | 333.15 | 327 | 333.15 | 333.15 | +15.85 (+5.00%) | 155,420 |
| 15 Jan 2019 | INR | 318.95 | 333 | 316 | 317.3 | 317.3 | -1.3 (-0.41%) | 49,600 |
| 14 Jan 2019 | INR | 329.05 | 333.8 | 317.85 | 318.6 | 318.6 | -15.95 (-4.77%) | 49,736 |
| 11 Jan 2019 | INR | 343.5 | 353.3 | 325.2 | 334.55 | 334.55 | -6.7 (-1.96%) | 78,404 |
| 10 Jan 2019 | INR | 324.9 | 341.75 | 317.5 | 341.25 | 341.25 | +15.75 (+4.84%) | 155,331 |
| 9 Jan 2019 | INR | 321 | 336.75 | 320.75 | 325.5 | 325.5 | -7.2 (-2.16%) | 58,958 |
| 8 Jan 2019 | INR | 350 | 350 | 331.55 | 332.7 | 332.7 | -16.25 (-4.66%) | 123,701 |
| 7 Jan 2019 | INR | 371 | 373.3 | 347.75 | 348.95 | 348.95 | -9.05 (-2.53%) | 150,966 |
| 4 Jan 2019 | INR | 357 | 363.8 | 354.75 | 358 | 358 | -0.55 (-0.15%) | 37,921 |
| 3 Jan 2019 | INR | 362.5 | 369 | 357 | 358.55 | 358.55 | -2.85 (-0.79%) | 52,797 |
| 2 Jan 2019 | INR | 363.95 | 373.75 | 359 | 361.4 | 361.4 | -3.9 (-1.07%) | 112,659 |
| 1 Jan 2019 | INR | 375.4 | 380.95 | 362.85 | 365.3 | 365.3 | -10.05 (-2.68%) | 161,720 |
| 31 Dec 2018 | INR | 388.95 | 390.05 | 373 | 375.35 | 375.35 | -8.8 (-2.29%) | 266,169 |
| 28 Dec 2018 | INR | 371.05 | 384.75 | 362.75 | 384.15 | 384.15 | +17.7 (+4.83%) | 325,121 |
| 27 Dec 2018 | INR | 384 | 395.75 | 361.85 | 366.45 | 366.45 | -10.6 (-2.81%) | 158,320 |
| 26 Dec 2018 | INR | 381.9 | 393.8 | 363.9 | 377.05 | 377.05 | -6 (-1.57%) | 266,243 |
| 24 Dec 2018 | INR | 408 | 408 | 380 | 383.05 | 383.05 | -9.9 (-2.52%) | 176,408 |
| 21 Dec 2018 | INR | 380 | 394.8 | 359 | 392.95 | 392.95 | +16.95 (+4.51%) | 457,575 |
| 20 Dec 2018 | INR | 376.8 | 376.8 | 345 | 376 | 376 | +17.1 (+4.76%) | 334,512 |
| 19 Dec 2018 | INR | 358.9 | 358.9 | 355 | 358.9 | 358.9 | +17.05 (+4.99%) | 75,908 |
| 18 Dec 2018 | INR | 336 | 341.85 | 330.1 | 341.85 | 341.85 | +16.25 (+4.99%) | 121,132 |
| 17 Dec 2018 | INR | 325.6 | 325.6 | 320 | 325.6 | 325.6 | +15.5 (+5.00%) | 105,441 |
