| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 533.1 | 547.7 | 532 | 543.15 | 543.15 | +11.2 (+2.11%) | 23,908 |
| 11 Mar 2019 | INR | 540 | 540 | 485.1 | 531.95 | 531.95 | -32.85 (-5.82%) | 72,983 |
| 8 Mar 2019 | INR | 546 | 577.2 | 526.7 | 564.8 | 564.8 | +17.25 (+3.15%) | 20,275 |
| 7 Mar 2019 | INR | 552.4 | 561 | 540 | 547.55 | 547.55 | -1.8 (-0.33%) | 7,709 |
| 6 Mar 2019 | INR | 543 | 559.95 | 523.85 | 549.35 | 549.35 | +14.25 (+2.66%) | 11,322 |
| 5 Mar 2019 | INR | 509.5 | 539.75 | 509.5 | 535.1 | 535.1 | +30.85 (+6.12%) | 15,455 |
| 1 Mar 2019 | INR | 472.15 | 507.8 | 472.15 | 504.25 | 504.25 | +38.35 (+8.23%) | 10,092 |
| 28 Feb 2019 | INR | 465.8 | 471.5 | 464.5 | 465.9 | 465.9 | +2.9 (+0.63%) | 2,600 |
| 27 Feb 2019 | INR | 467.05 | 479 | 460 | 463 | 463 | +1.35 (+0.29%) | 6,488 |
| 26 Feb 2019 | INR | 465.05 | 469.15 | 458 | 461.65 | 461.65 | -4 (-0.86%) | 927 |
| 25 Feb 2019 | INR | 460.4 | 474.5 | 460.35 | 465.65 | 465.65 | +5.25 (+1.14%) | 12,446 |
| 22 Feb 2019 | INR | 454.3 | 462.6 | 453.8 | 460.4 | 460.4 | +6.2 (+1.37%) | 1,979 |
| 21 Feb 2019 | INR | 458 | 461.5 | 450.1 | 454.2 | 454.2 | -4.5 (-0.98%) | 1,863 |
| 20 Feb 2019 | INR | 448.5 | 460 | 446.05 | 458.7 | 458.7 | +10.2 (+2.27%) | 8,031 |
| 19 Feb 2019 | INR | 442.4 | 455.3 | 442.4 | 448.5 | 448.5 | +3.65 (+0.82%) | 1,034 |
| 18 Feb 2019 | INR | 454 | 454 | 440.5 | 444.85 | 444.85 | -6 (-1.33%) | 3,182 |
| 15 Feb 2019 | INR | 452 | 453.15 | 449.95 | 450.85 | 450.85 | -8 (-1.74%) | 232 |
| 14 Feb 2019 | INR | 449 | 460 | 448.85 | 458.85 | 458.85 | +6.35 (+1.40%) | 1,800 |
| 13 Feb 2019 | INR | 458.45 | 463.35 | 448 | 452.5 | 452.5 | -3.15 (-0.69%) | 4,917 |
| 12 Feb 2019 | INR | 468 | 470.05 | 452.55 | 455.65 | 455.65 | -18.35 (-3.87%) | 2,109 |
| 11 Feb 2019 | INR | 470.2 | 479 | 460.05 | 474 | 474 | -0.1 (-0.02%) | 1,428 |
| 8 Feb 2019 | INR | 482 | 490.2 | 470 | 474.1 | 474.1 | -3.95 (-0.83%) | 3,467 |
| 7 Feb 2019 | INR | 458.05 | 480.3 | 455 | 478.05 | 478.05 | +25.6 (+5.66%) | 3,244 |
| 6 Feb 2019 | INR | 451 | 460 | 447.05 | 452.45 | 452.45 | +3.6 (+0.80%) | 4,772 |
| 5 Feb 2019 | INR | 474 | 482.2 | 440 | 448.85 | 448.85 | -29.8 (-6.23%) | 126,311 |
| 4 Feb 2019 | INR | 488.5 | 493.65 | 477.05 | 478.65 | 478.65 | -10.9 (-2.23%) | 1,531 |
| 1 Feb 2019 | INR | 487.4 | 505.55 | 486.6 | 489.55 | 489.55 | +2.15 (+0.44%) | 2,033 |
| 31 Jan 2019 | INR | 486.15 | 500.25 | 485.15 | 487.4 | 487.4 | -3.2 (-0.65%) | 1,345 |
| 30 Jan 2019 | INR | 486.6 | 501.25 | 486 | 490.6 | 490.6 | +2 (+0.41%) | 2,634 |
| 29 Jan 2019 | INR | 495 | 495.3 | 485 | 488.6 | 488.6 | -12.6 (-2.51%) | 1,611 |
