| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 576.3 | 587.7 | 576.3 | 579.6 | 579.6 | +4.9 (+0.85%) | 71,773 |
| 11 Mar 2019 | INR | 564.6 | 580.2 | 557.45 | 574.7 | 574.7 | +16.95 (+3.04%) | 98,209 |
| 8 Mar 2019 | INR | 569.95 | 569.95 | 554.65 | 557.75 | 557.75 | -2.8 (-0.50%) | 135,443 |
| 7 Mar 2019 | INR | 561.15 | 568.45 | 557.95 | 560.55 | 560.55 | -2.55 (-0.45%) | 25,606 |
| 6 Mar 2019 | INR | 568.05 | 576.5 | 560.8 | 563.1 | 563.1 | -4 (-0.71%) | 73,909 |
| 5 Mar 2019 | INR | 567 | 572.5 | 558.4 | 567.1 | 567.1 | +3.05 (+0.54%) | 59,043 |
| 1 Mar 2019 | INR | 550 | 567 | 547.4 | 564.05 | 564.05 | +17.35 (+3.17%) | 97,543 |
| 28 Feb 2019 | INR | 547.7 | 549.9 | 539 | 546.7 | 546.7 | +6.35 (+1.18%) | 103,501 |
| 27 Feb 2019 | INR | 526 | 546 | 521.1 | 540.35 | 540.35 | +17.25 (+3.30%) | 87,021 |
| 26 Feb 2019 | INR | 520 | 528.6 | 512.55 | 523.1 | 523.1 | -2.1 (-0.40%) | 48,180 |
| 25 Feb 2019 | INR | 533.1 | 535.15 | 519 | 525.2 | 525.2 | -7.9 (-1.48%) | 51,343 |
| 22 Feb 2019 | INR | 537 | 540.9 | 529.55 | 533.1 | 533.1 | -2.55 (-0.48%) | 37,331 |
| 21 Feb 2019 | INR | 528.5 | 538.3 | 519.5 | 535.65 | 535.65 | +8.3 (+1.57%) | 51,998 |
| 20 Feb 2019 | INR | 519.7 | 539.25 | 518.6 | 527.35 | 527.35 | +14.1 (+2.75%) | 88,541 |
| 19 Feb 2019 | INR | 506.45 | 521.6 | 504 | 513.25 | 513.25 | +4.3 (+0.84%) | 57,792 |
| 18 Feb 2019 | INR | 511.2 | 513 | 497 | 508.95 | 508.95 | +1.25 (+0.25%) | 62,832 |
| 15 Feb 2019 | INR | 519 | 521.2 | 504.3 | 507.7 | 507.7 | -14.25 (-2.73%) | 86,785 |
| 14 Feb 2019 | INR | 518 | 526.65 | 511.7 | 521.95 | 521.95 | +1.85 (+0.36%) | 49,177 |
| 13 Feb 2019 | INR | 529.6 | 531.5 | 518 | 520.1 | 520.1 | -8.6 (-1.63%) | 51,979 |
| 12 Feb 2019 | INR | 528.85 | 535 | 524.85 | 528.7 | 528.7 | -0.15 (-0.03%) | 34,952 |
| 11 Feb 2019 | INR | 543 | 544 | 521.45 | 528.85 | 528.85 | -23.65 (-4.28%) | 114,803 |
| 8 Feb 2019 | INR | 572 | 576.4 | 545.55 | 552.5 | 552.5 | -19.95 (-3.49%) | 59,441 |
| 7 Feb 2019 | INR | 557 | 577.3 | 554 | 572.45 | 572.45 | +15.65 (+2.81%) | 109,567 |
| 6 Feb 2019 | INR | 553 | 560 | 544.45 | 556.8 | 556.8 | +6.7 (+1.22%) | 30,397 |
| 5 Feb 2019 | INR | 558.5 | 559.6 | 545.95 | 550.1 | 550.1 | -5.9 (-1.06%) | 34,318 |
| 4 Feb 2019 | INR | 546 | 559 | 540 | 556 | 556 | +12.85 (+2.37%) | 48,368 |
| 1 Feb 2019 | INR | 547.6 | 560.8 | 534 | 543.15 | 543.15 | +1.3 (+0.24%) | 87,590 |
| 31 Jan 2019 | INR | 551.1 | 553.6 | 538.15 | 541.85 | 541.85 | -7.4 (-1.35%) | 74,812 |
| 30 Jan 2019 | INR | 547.25 | 558.35 | 535.3 | 549.25 | 549.25 | -2.4 (-0.44%) | 53,530 |
| 29 Jan 2019 | INR | 540.05 | 556 | 539.85 | 551.65 | 551.65 | +18.1 (+3.39%) | 61,102 |
