| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 547 | 547 | 536.25 | 541.75 | 108.35 | -3.8 (-0.70%) | 22,231 |
| 11 Mar 2019 | INR | 544 | 553 | 537.95 | 545.55 | 109.11 | +8 (+1.49%) | 4,356 |
| 8 Mar 2019 | INR | 538 | 540.95 | 531.15 | 537.55 | 107.51 | +4.2 (+0.79%) | 3,665 |
| 7 Mar 2019 | INR | 540 | 540 | 523.5 | 533.35 | 106.67 | -2.9 (-0.54%) | 27,631 |
| 6 Mar 2019 | INR | 522.7 | 540.95 | 520 | 536.25 | 107.25 | +17.1 (+3.29%) | 7,874 |
| 5 Mar 2019 | INR | 492 | 524.9 | 484 | 519.15 | 103.83 | +33.45 (+6.89%) | 3,818 |
| 1 Mar 2019 | INR | 481.05 | 492 | 474 | 485.7 | 97.14 | +15.25 (+3.24%) | 4,562 |
| 28 Feb 2019 | INR | 466.6 | 475 | 466.6 | 470.45 | 94.09 | +2.85 (+0.61%) | 1,918 |
| 27 Feb 2019 | INR | 461.2 | 473.85 | 461.2 | 467.6 | 93.52 | +6.2 (+1.34%) | 2,218 |
| 26 Feb 2019 | INR | 453.1 | 466 | 453.1 | 461.4 | 92.28 | +3.4 (+0.74%) | 1,810 |
| 25 Feb 2019 | INR | 458.3 | 474.9 | 455 | 458 | 91.6 | -0.3 (-0.07%) | 7,834 |
| 22 Feb 2019 | INR | 459.45 | 462.55 | 446.95 | 458.3 | 91.66 | +4.2 (+0.92%) | 1,303 |
| 21 Feb 2019 | INR | 447.6 | 457.9 | 440 | 454.1 | 90.82 | +6.5 (+1.45%) | 2,488 |
| 20 Feb 2019 | INR | 456.35 | 456.35 | 442 | 447.6 | 89.52 | -3.6 (-0.80%) | 8,085 |
| 19 Feb 2019 | INR | 459.75 | 462.5 | 449 | 451.2 | 90.24 | -7.9 (-1.72%) | 4,633 |
| 18 Feb 2019 | INR | 493 | 493 | 450.6 | 459.1 | 91.82 | -34.65 (-7.02%) | 7,914 |
| 15 Feb 2019 | INR | 498.95 | 498.95 | 489 | 493.75 | 98.75 | -4 (-0.80%) | 1,094 |
| 14 Feb 2019 | INR | 501 | 501 | 493 | 497.75 | 99.55 | -3.35 (-0.67%) | 910 |
| 13 Feb 2019 | INR | 503.95 | 503.95 | 494.6 | 501.1 | 100.22 | +1.05 (+0.21%) | 75,570 |
| 12 Feb 2019 | INR | 498.2 | 504.95 | 492 | 500.05 | 100.01 | -1.35 (-0.27%) | 2,352 |
| 11 Feb 2019 | INR | 504.9 | 504.95 | 500.05 | 501.4 | 100.28 | -4.05 (-0.80%) | 336 |
| 8 Feb 2019 | INR | 498 | 509.75 | 496 | 505.45 | 101.09 | +9.3 (+1.87%) | 660 |
| 7 Feb 2019 | INR | 489.25 | 512.9 | 489.25 | 496.15 | 99.23 | +2.85 (+0.58%) | 1,118 |
| 6 Feb 2019 | INR | 505.45 | 505.45 | 492.05 | 493.3 | 98.66 | -9 (-1.79%) | 722 |
| 5 Feb 2019 | INR | 504.5 | 507.9 | 501.1 | 502.3 | 100.46 | -9.45 (-1.85%) | 1,009 |
| 4 Feb 2019 | INR | 503 | 524.85 | 502.2 | 511.75 | 102.35 | -5.3 (-1.03%) | 4,878 |
| 1 Feb 2019 | INR | 539 | 539 | 512 | 517.05 | 103.41 | +2.15 (+0.42%) | 2,019 |
| 31 Jan 2019 | INR | 523.65 | 523.65 | 510 | 514.9 | 102.98 | -7.7 (-1.47%) | 1,227 |
| 30 Jan 2019 | INR | 529 | 532.55 | 516.3 | 522.6 | 104.52 | -2.15 (-0.41%) | 2,896 |
| 29 Jan 2019 | INR | 520.1 | 535.9 | 518.7 | 524.75 | 104.95 | -5.75 (-1.08%) | 3,839 |
