| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 443.7 | 450.2 | 434.4 | 438.55 | 438.55 | -1.5 (-0.34%) | 299,261 |
| 11 Mar 2019 | INR | 422.9 | 442.4 | 422.4 | 440.05 | 440.05 | +17.95 (+4.25%) | 148,800 |
| 8 Mar 2019 | INR | 424.85 | 430.1 | 416.6 | 422.1 | 422.1 | -5.65 (-1.32%) | 267,997 |
| 7 Mar 2019 | INR | 430 | 436.25 | 423.2 | 427.75 | 427.75 | -2.85 (-0.66%) | 244,051 |
| 6 Mar 2019 | INR | 430 | 437.1 | 421.2 | 430.6 | 430.6 | +4.8 (+1.13%) | 419,214 |
| 5 Mar 2019 | INR | 424 | 431.75 | 420.05 | 425.8 | 425.8 | +5 (+1.19%) | 263,929 |
| 1 Mar 2019 | INR | 401.75 | 426.3 | 396.05 | 420.8 | 420.8 | +24.75 (+6.25%) | 454,744 |
| 28 Feb 2019 | INR | 395 | 401.6 | 393.1 | 396.05 | 396.05 | +1.05 (+0.27%) | 147,412 |
| 27 Feb 2019 | INR | 393.55 | 404 | 391 | 395 | 395 | +2.6 (+0.66%) | 161,211 |
| 26 Feb 2019 | INR | 391.65 | 394.75 | 383.25 | 392.4 | 392.4 | -5.45 (-1.37%) | 132,362 |
| 25 Feb 2019 | INR | 399 | 404.6 | 394.5 | 397.85 | 397.85 | +4.4 (+1.12%) | 116,387 |
| 22 Feb 2019 | INR | 402 | 402 | 392.1 | 393.45 | 393.45 | -4.5 (-1.13%) | 85,149 |
| 21 Feb 2019 | INR | 395.4 | 404.5 | 392.05 | 397.95 | 397.95 | +4.9 (+1.25%) | 133,168 |
| 20 Feb 2019 | INR | 394 | 395.4 | 389.5 | 393.05 | 393.05 | +0.8 (+0.20%) | 103,066 |
| 19 Feb 2019 | INR | 390.25 | 401.5 | 388.85 | 392.25 | 392.25 | +2 (+0.51%) | 132,443 |
| 18 Feb 2019 | INR | 395 | 396.7 | 387.4 | 390.25 | 390.25 | -2.25 (-0.57%) | 88,977 |
| 15 Feb 2019 | INR | 406.1 | 406.1 | 389.85 | 392.5 | 392.5 | -13.85 (-3.41%) | 150,582 |
| 14 Feb 2019 | INR | 393.85 | 408.75 | 375 | 406.35 | 406.35 | +10.1 (+2.55%) | 142,299 |
| 13 Feb 2019 | INR | 411.05 | 413.1 | 393 | 396.25 | 396.25 | -11.5 (-2.82%) | 118,502 |
| 12 Feb 2019 | INR | 408 | 415.4 | 404.4 | 407.75 | 407.75 | +0.15 (+0.04%) | 98,352 |
| 11 Feb 2019 | INR | 415 | 415 | 399.9 | 407.6 | 407.6 | -7.8 (-1.88%) | 100,672 |
| 8 Feb 2019 | INR | 420.6 | 425.05 | 406 | 415.4 | 415.4 | -3.95 (-0.94%) | 99,350 |
| 7 Feb 2019 | INR | 409.8 | 428.3 | 402 | 419.35 | 419.35 | +20.05 (+5.02%) | 225,265 |
| 6 Feb 2019 | INR | 412 | 412.8 | 381 | 399.3 | 399.3 | -12.35 (-3.00%) | 268,923 |
| 5 Feb 2019 | INR | 416.25 | 424.5 | 406.55 | 411.65 | 411.65 | -10.25 (-2.43%) | 124,382 |
| 4 Feb 2019 | INR | 455 | 458 | 418.75 | 421.9 | 421.9 | -28.05 (-6.23%) | 205,191 |
| 1 Feb 2019 | INR | 441.25 | 455 | 438.5 | 449.95 | 449.95 | +8.7 (+1.97%) | 110,665 |
| 31 Jan 2019 | INR | 446.05 | 446.85 | 435.1 | 441.25 | 441.25 | -2.5 (-0.56%) | 93,346 |
| 30 Jan 2019 | INR | 450.65 | 450.65 | 440.45 | 443.75 | 443.75 | -5.9 (-1.31%) | 94,868 |
| 29 Jan 2019 | INR | 444.95 | 456.85 | 437.15 | 449.65 | 449.65 | +4.7 (+1.06%) | 175,735 |
