| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 399 | 408 | 395.85 | 403.25 | 403.25 | +9.9 (+2.52%) | 134,271 |
| 11 Mar 2019 | INR | 399 | 399 | 390.75 | 393.35 | 393.35 | +2.15 (+0.55%) | 28,085 |
| 8 Mar 2019 | INR | 399.4 | 406.35 | 387.9 | 391.2 | 391.2 | +0.2 (+0.05%) | 113,231 |
| 7 Mar 2019 | INR | 399 | 399.05 | 389.15 | 391 | 391 | -5.7 (-1.44%) | 63,705 |
| 6 Mar 2019 | INR | 404 | 405.6 | 391.95 | 396.7 | 396.7 | -3.65 (-0.91%) | 82,371 |
| 5 Mar 2019 | INR | 382 | 403.25 | 382 | 400.35 | 400.35 | +18.35 (+4.80%) | 181,420 |
| 1 Mar 2019 | INR | 369.7 | 384.7 | 366.05 | 382 | 382 | +19.75 (+5.45%) | 79,539 |
| 28 Feb 2019 | INR | 367.8 | 367.95 | 361 | 362.25 | 362.25 | -2.1 (-0.58%) | 45,889 |
| 27 Feb 2019 | INR | 372.95 | 374.5 | 360 | 364.35 | 364.35 | -1.9 (-0.52%) | 46,979 |
| 26 Feb 2019 | INR | 360.2 | 374.35 | 360.05 | 366.25 | 366.25 | -2.75 (-0.75%) | 69,922 |
| 25 Feb 2019 | INR | 373 | 376.95 | 362.7 | 369 | 369 | -2.1 (-0.57%) | 43,823 |
| 22 Feb 2019 | INR | 370 | 379.5 | 366 | 371.1 | 371.1 | +2.15 (+0.58%) | 49,520 |
| 21 Feb 2019 | INR | 372 | 373.7 | 349.65 | 368.95 | 368.95 | +0.5 (+0.14%) | 82,348 |
| 20 Feb 2019 | INR | 371 | 375.05 | 364 | 368.45 | 368.45 | -1.4 (-0.38%) | 49,163 |
| 19 Feb 2019 | INR | 376.6 | 384.45 | 365.1 | 369.85 | 369.85 | -2.65 (-0.71%) | 66,028 |
| 18 Feb 2019 | INR | 397 | 401.75 | 370.05 | 372.5 | 372.5 | -24.3 (-6.12%) | 71,168 |
| 15 Feb 2019 | INR | 405.25 | 408 | 395.1 | 396.8 | 396.8 | -9.5 (-2.34%) | 36,784 |
| 14 Feb 2019 | INR | 413.05 | 413.75 | 401.15 | 406.3 | 406.3 | -6.1 (-1.48%) | 45,262 |
| 13 Feb 2019 | INR | 421.85 | 425.5 | 410.9 | 412.4 | 412.4 | -4.25 (-1.02%) | 49,410 |
| 12 Feb 2019 | INR | 417.85 | 425.55 | 414.3 | 416.65 | 416.65 | -1.7 (-0.41%) | 36,077 |
| 11 Feb 2019 | INR | 432.55 | 432.6 | 416.35 | 418.35 | 418.35 | -19 (-4.34%) | 32,875 |
| 8 Feb 2019 | INR | 439 | 448.65 | 429.3 | 437.35 | 437.35 | -2.9 (-0.66%) | 46,172 |
| 7 Feb 2019 | INR | 439.95 | 445 | 435.6 | 440.25 | 440.25 | -0.2 (-0.05%) | 35,203 |
| 6 Feb 2019 | INR | 442.5 | 442.7 | 433 | 440.45 | 440.45 | +0.6 (+0.14%) | 60,533 |
| 5 Feb 2019 | INR | 437 | 445 | 432 | 439.85 | 439.85 | +4.25 (+0.98%) | 35,751 |
| 4 Feb 2019 | INR | 424.65 | 439.05 | 423.2 | 435.6 | 435.6 | +7.7 (+1.80%) | 54,158 |
| 1 Feb 2019 | INR | 410 | 429.95 | 410 | 427.9 | 427.9 | +17.75 (+4.33%) | 70,718 |
| 31 Jan 2019 | INR | 416.55 | 419.5 | 407.1 | 410.15 | 410.15 | -6.4 (-1.54%) | 20,642 |
| 30 Jan 2019 | INR | 408 | 421.4 | 405 | 416.55 | 416.55 | +11.35 (+2.80%) | 70,009 |
| 29 Jan 2019 | INR | 413.2 | 413.6 | 403.85 | 405.2 | 405.2 | -12.35 (-2.96%) | 71,221 |
