| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 451 | 486.9 | 444.55 | 448.65 | 448.65 | -2.6 (-0.58%) | 421,274 |
| 11 Mar 2019 | INR | 415 | 462.35 | 409 | 451.25 | 451.25 | +40.4 (+9.83%) | 372,453 |
| 8 Mar 2019 | INR | 407.3 | 422 | 406.4 | 410.85 | 410.85 | +4.8 (+1.18%) | 123,086 |
| 7 Mar 2019 | INR | 389.7 | 416.4 | 386 | 406.05 | 406.05 | +20.85 (+5.41%) | 214,642 |
| 6 Mar 2019 | INR | 362.9 | 388.45 | 355 | 385.2 | 385.2 | +26.65 (+7.43%) | 121,380 |
| 5 Mar 2019 | INR | 338.25 | 363 | 338.2 | 358.55 | 358.55 | +12.7 (+3.67%) | 41,926 |
| 1 Mar 2019 | INR | 338.9 | 351.15 | 337.15 | 345.85 | 345.85 | +12.4 (+3.72%) | 34,040 |
| 28 Feb 2019 | INR | 334.9 | 339.15 | 331.1 | 333.45 | 333.45 | +1.95 (+0.59%) | 18,045 |
| 27 Feb 2019 | INR | 341.8 | 347 | 327.6 | 331.5 | 331.5 | -7.05 (-2.08%) | 29,589 |
| 26 Feb 2019 | INR | 333 | 344 | 316 | 338.55 | 338.55 | -6.55 (-1.90%) | 21,688 |
| 25 Feb 2019 | INR | 342.25 | 352.55 | 340 | 345.1 | 345.1 | +3.25 (+0.95%) | 23,820 |
| 22 Feb 2019 | INR | 334.5 | 358.2 | 332.05 | 341.85 | 341.85 | +11.7 (+3.54%) | 72,456 |
| 21 Feb 2019 | INR | 324 | 333.2 | 323.55 | 330.15 | 330.15 | +6.8 (+2.10%) | 21,471 |
| 20 Feb 2019 | INR | 324 | 326 | 321.9 | 323.35 | 323.35 | +3.6 (+1.13%) | 6,799 |
| 19 Feb 2019 | INR | 320.9 | 324.3 | 317.5 | 319.75 | 319.75 | +0.9 (+0.28%) | 19,368 |
| 18 Feb 2019 | INR | 323.05 | 324.3 | 317.8 | 318.85 | 318.85 | -2.45 (-0.76%) | 15,989 |
| 15 Feb 2019 | INR | 324.25 | 329.35 | 320 | 321.3 | 321.3 | -0.6 (-0.19%) | 24,053 |
| 14 Feb 2019 | INR | 320 | 326.5 | 316 | 321.9 | 321.9 | -0.4 (-0.12%) | 39,009 |
| 13 Feb 2019 | INR | 327.6 | 332.7 | 319 | 322.3 | 322.3 | -5.55 (-1.69%) | 14,502 |
| 12 Feb 2019 | INR | 334.1 | 335.5 | 324.45 | 327.85 | 327.85 | -8.25 (-2.45%) | 34,480 |
| 11 Feb 2019 | INR | 332.1 | 343.15 | 331.35 | 336.1 | 336.1 | +5.45 (+1.65%) | 36,821 |
| 8 Feb 2019 | INR | 334 | 344 | 325.3 | 330.65 | 330.65 | -1.9 (-0.57%) | 45,117 |
| 7 Feb 2019 | INR | 317 | 341.55 | 315.95 | 332.55 | 332.55 | +15 (+4.72%) | 104,964 |
| 6 Feb 2019 | INR | 320 | 327.15 | 312.05 | 317.55 | 317.55 | -7.25 (-2.23%) | 48,137 |
| 5 Feb 2019 | INR | 333 | 338.45 | 322 | 324.8 | 324.8 | -7.35 (-2.21%) | 26,546 |
| 4 Feb 2019 | INR | 339.7 | 350 | 327.1 | 332.15 | 332.15 | -14.4 (-4.16%) | 38,383 |
| 1 Feb 2019 | INR | 361.95 | 376.85 | 342.85 | 346.55 | 346.55 | -10.2 (-2.86%) | 218,086 |
| 31 Jan 2019 | INR | 317.7 | 362.6 | 315.25 | 356.75 | 356.75 | +40.35 (+12.75%) | 274,181 |
| 30 Jan 2019 | INR | 309.05 | 320.65 | 309.05 | 316.4 | 316.4 | +6.7 (+2.16%) | 37,543 |
| 29 Jan 2019 | INR | 328 | 328 | 306.5 | 309.7 | 309.7 | -19.7 (-5.98%) | 37,564 |
