| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 447.5 | 452.25 | 440 | 442.5 | 442.5 | -0.6 (-0.14%) | 84,240 |
| 11 Mar 2019 | INR | 438 | 445 | 434.15 | 443.1 | 443.1 | +10.25 (+2.37%) | 74,086 |
| 8 Mar 2019 | INR | 442.8 | 443 | 431 | 432.85 | 432.85 | -7.05 (-1.60%) | 86,735 |
| 7 Mar 2019 | INR | 445.5 | 449 | 430 | 439.9 | 439.9 | -1.95 (-0.44%) | 85,202 |
| 6 Mar 2019 | INR | 428 | 446.85 | 424.2 | 441.85 | 441.85 | +19.75 (+4.68%) | 148,960 |
| 5 Mar 2019 | INR | 418.85 | 430.8 | 408 | 422.1 | 422.1 | +6.5 (+1.56%) | 111,562 |
| 1 Mar 2019 | INR | 414.9 | 420.5 | 409.4 | 415.6 | 415.6 | +8.35 (+2.05%) | 25,278 |
| 28 Feb 2019 | INR | 400 | 415.85 | 398 | 407.25 | 407.25 | +10.3 (+2.59%) | 59,042 |
| 27 Feb 2019 | INR | 413.45 | 416.8 | 394.8 | 396.95 | 396.95 | -12.55 (-3.06%) | 92,670 |
| 26 Feb 2019 | INR | 423 | 423 | 407.2 | 409.5 | 409.5 | -17.95 (-4.20%) | 47,819 |
| 25 Feb 2019 | INR | 438 | 438 | 423.45 | 427.45 | 427.45 | -2.05 (-0.48%) | 29,725 |
| 22 Feb 2019 | INR | 433 | 436.8 | 426.75 | 429.5 | 429.5 | -2.45 (-0.57%) | 26,824 |
| 21 Feb 2019 | INR | 441 | 441 | 426.1 | 431.95 | 431.95 | -1.7 (-0.39%) | 35,724 |
| 20 Feb 2019 | INR | 413.45 | 440 | 400.05 | 433.65 | 433.65 | +25 (+6.12%) | 95,121 |
| 19 Feb 2019 | INR | 410 | 418.85 | 406.05 | 408.65 | 408.65 | +4.05 (+1.00%) | 45,068 |
| 18 Feb 2019 | INR | 433.95 | 433.95 | 399 | 404.6 | 404.6 | -20.15 (-4.74%) | 45,453 |
| 15 Feb 2019 | INR | 423 | 443.3 | 420.5 | 424.75 | 424.75 | +1.85 (+0.44%) | 74,112 |
| 14 Feb 2019 | INR | 434 | 434 | 411.9 | 422.9 | 422.9 | -1.95 (-0.46%) | 67,011 |
| 13 Feb 2019 | INR | 459.9 | 459.9 | 420.05 | 424.85 | 424.85 | -19.2 (-4.32%) | 69,655 |
| 12 Feb 2019 | INR | 453.7 | 457.15 | 431.4 | 444.05 | 444.05 | -14.35 (-3.13%) | 108,325 |
| 11 Feb 2019 | INR | 489.1 | 489.1 | 445.6 | 458.4 | 458.4 | -31.6 (-6.45%) | 115,097 |
| 8 Feb 2019 | INR | 512.05 | 514 | 479.35 | 490 | 490 | -24.75 (-4.81%) | 166,629 |
| 7 Feb 2019 | INR | 519 | 525.5 | 512 | 514.75 | 514.75 | -4.25 (-0.82%) | 36,515 |
| 6 Feb 2019 | INR | 501.15 | 522 | 501.15 | 519 | 519 | +17 (+3.39%) | 67,170 |
| 5 Feb 2019 | INR | 499 | 507 | 496.3 | 502 | 502 | +3.45 (+0.69%) | 24,324 |
| 4 Feb 2019 | INR | 494.1 | 509.45 | 489.2 | 498.55 | 498.55 | +0.95 (+0.19%) | 32,665 |
| 1 Feb 2019 | INR | 480.1 | 501.35 | 476.4 | 497.6 | 497.6 | +17.95 (+3.74%) | 37,951 |
| 31 Jan 2019 | INR | 477.35 | 489.5 | 476.2 | 479.65 | 479.65 | +6.1 (+1.29%) | 20,016 |
| 30 Jan 2019 | INR | 451.05 | 477.3 | 451.05 | 473.55 | 473.55 | +18.7 (+4.11%) | 32,304 |
| 29 Jan 2019 | INR | 465.1 | 469.2 | 448.1 | 454.85 | 454.85 | -14.65 (-3.12%) | 27,894 |
