| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 851 | 856 | 828 | 834.55 | 834.55 | -10.95 (-1.30%) | 74,682 |
| 11 Mar 2019 | INR | 771.5 | 854.9 | 771.5 | 845.5 | 845.5 | +77 (+10.02%) | 120,363 |
| 8 Mar 2019 | INR | 783.5 | 795.9 | 747.3 | 768.5 | 768.5 | -15.4 (-1.96%) | 62,875 |
| 7 Mar 2019 | INR | 766.05 | 794 | 766 | 783.9 | 783.9 | +18.05 (+2.36%) | 716,425 |
| 6 Mar 2019 | INR | 788.7 | 789.15 | 751.6 | 765.85 | 765.85 | -13.8 (-1.77%) | 23,333 |
| 5 Mar 2019 | INR | 778.75 | 785.65 | 770.05 | 779.65 | 779.65 | -2.05 (-0.26%) | 9,147 |
| 1 Mar 2019 | INR | 790 | 796 | 772.3 | 781.7 | 781.7 | -2.8 (-0.36%) | 11,027 |
| 28 Feb 2019 | INR | 770.65 | 795 | 765.5 | 784.5 | 784.5 | +17.35 (+2.26%) | 34,310 |
| 27 Feb 2019 | INR | 775.4 | 784.65 | 753.2 | 767.15 | 767.15 | -4.35 (-0.56%) | 12,661 |
| 26 Feb 2019 | INR | 760 | 781.95 | 754.05 | 771.5 | 771.5 | -2.9 (-0.37%) | 41,534 |
| 25 Feb 2019 | INR | 756 | 784.85 | 755.95 | 774.4 | 774.4 | +19.95 (+2.64%) | 35,851 |
| 22 Feb 2019 | INR | 745.5 | 759 | 745.5 | 754.45 | 754.45 | +3.2 (+0.43%) | 6,562 |
| 21 Feb 2019 | INR | 754.2 | 757.85 | 745 | 751.25 | 751.25 | +2.8 (+0.37%) | 15,646 |
| 20 Feb 2019 | INR | 747.5 | 763 | 743.7 | 748.45 | 748.45 | +9.35 (+1.27%) | 42,500 |
| 19 Feb 2019 | INR | 716.05 | 755 | 716.05 | 739.1 | 739.1 | +20.05 (+2.79%) | 55,307 |
| 18 Feb 2019 | INR | 730 | 733.45 | 715.25 | 719.05 | 719.05 | -10.75 (-1.47%) | 10,600 |
| 15 Feb 2019 | INR | 726.4 | 739 | 719.7 | 729.8 | 729.8 | +3.4 (+0.47%) | 28,143 |
| 14 Feb 2019 | INR | 712.35 | 731 | 712.3 | 726.4 | 726.4 | +12.55 (+1.76%) | 9,625 |
| 13 Feb 2019 | INR | 721.15 | 721.55 | 708.05 | 713.85 | 713.85 | -7.55 (-1.05%) | 20,239 |
| 12 Feb 2019 | INR | 737 | 743 | 718 | 721.4 | 721.4 | -30.45 (-4.05%) | 17,784 |
| 11 Feb 2019 | INR | 760.85 | 760.95 | 742.05 | 751.85 | 751.85 | -2.35 (-0.31%) | 9,069 |
| 8 Feb 2019 | INR | 738.05 | 769 | 737 | 754.2 | 754.2 | +22.25 (+3.04%) | 47,609 |
| 7 Feb 2019 | INR | 721 | 745 | 721 | 731.95 | 731.95 | +9.5 (+1.31%) | 19,777 |
| 6 Feb 2019 | INR | 757 | 760 | 715.9 | 722.45 | 722.45 | -15.9 (-2.15%) | 21,665 |
| 5 Feb 2019 | INR | 732 | 748 | 725.8 | 738.35 | 738.35 | +5.25 (+0.72%) | 18,136 |
| 4 Feb 2019 | INR | 716.15 | 739 | 716.15 | 733.1 | 733.1 | +21.55 (+3.03%) | 24,147 |
| 1 Feb 2019 | INR | 706.65 | 731 | 705 | 711.55 | 711.55 | +8.25 (+1.17%) | 32,731 |
| 31 Jan 2019 | INR | 709.85 | 714.25 | 701 | 703.3 | 703.3 | -1.4 (-0.20%) | 15,934 |
| 30 Jan 2019 | INR | 708.55 | 719.45 | 701.1 | 704.7 | 704.7 | -7.85 (-1.10%) | 16,306 |
| 29 Jan 2019 | INR | 708.55 | 720 | 703 | 712.55 | 712.55 | -2.35 (-0.33%) | 16,632 |
