| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 444.5 | 452.65 | 437 | 438.45 | 438.45 | -6.4 (-1.44%) | 100,344 |
| 11 Mar 2019 | INR | 440 | 448.7 | 438.8 | 444.85 | 444.85 | +8.1 (+1.85%) | 83,913 |
| 8 Mar 2019 | INR | 434.1 | 440.45 | 430 | 436.75 | 436.75 | -0.65 (-0.15%) | 96,254 |
| 7 Mar 2019 | INR | 440.55 | 441.4 | 435 | 437.4 | 437.4 | -2.75 (-0.62%) | 54,414 |
| 6 Mar 2019 | INR | 435.9 | 441.3 | 432.05 | 440.15 | 440.15 | +6.55 (+1.51%) | 82,405 |
| 5 Mar 2019 | INR | 411.35 | 437.6 | 410.25 | 433.6 | 433.6 | +22.3 (+5.42%) | 177,888 |
| 1 Mar 2019 | INR | 399.65 | 413 | 398.5 | 411.3 | 411.3 | +15.35 (+3.88%) | 131,513 |
| 28 Feb 2019 | INR | 400.45 | 401.05 | 393.7 | 395.95 | 395.95 | -3.65 (-0.91%) | 52,179 |
| 27 Feb 2019 | INR | 394.95 | 403.8 | 389.4 | 399.6 | 399.6 | +10.05 (+2.58%) | 399,709 |
| 26 Feb 2019 | INR | 397.25 | 397.25 | 383.55 | 389.55 | 389.55 | -7.7 (-1.94%) | 79,897 |
| 25 Feb 2019 | INR | 401.3 | 404 | 395.5 | 397.25 | 397.25 | -1.3 (-0.33%) | 64,319 |
| 22 Feb 2019 | INR | 395 | 401.15 | 379.85 | 398.55 | 398.55 | +3.85 (+0.98%) | 70,465 |
| 21 Feb 2019 | INR | 385.15 | 397.3 | 379.35 | 394.7 | 394.7 | +13.35 (+3.50%) | 175,109 |
| 20 Feb 2019 | INR | 376 | 383.45 | 373.6 | 381.35 | 381.35 | +6.8 (+1.82%) | 53,961 |
| 19 Feb 2019 | INR | 370 | 380.65 | 369.9 | 374.55 | 374.55 | +2.85 (+0.77%) | 113,759 |
| 18 Feb 2019 | INR | 378.65 | 383.25 | 368.55 | 371.7 | 371.7 | -6.9 (-1.82%) | 72,655 |
| 15 Feb 2019 | INR | 396.85 | 396.85 | 372.75 | 378.6 | 378.6 | -10 (-2.57%) | 145,389 |
| 14 Feb 2019 | INR | 374 | 391 | 373.9 | 388.6 | 388.6 | +12.45 (+3.31%) | 65,630 |
| 13 Feb 2019 | INR | 384.8 | 387 | 374.25 | 376.15 | 376.15 | -5.85 (-1.53%) | 47,155 |
| 12 Feb 2019 | INR | 386 | 391.65 | 379.7 | 382 | 382 | -6.85 (-1.76%) | 50,305 |
| 11 Feb 2019 | INR | 399 | 399 | 385.2 | 388.85 | 388.85 | -9.85 (-2.47%) | 78,333 |
| 8 Feb 2019 | INR | 415.9 | 415.9 | 393.7 | 398.7 | 398.7 | -16.85 (-4.05%) | 91,760 |
| 7 Feb 2019 | INR | 402.5 | 421 | 397.9 | 415.55 | 415.55 | +14.2 (+3.54%) | 126,901 |
| 6 Feb 2019 | INR | 403.4 | 405.5 | 394.55 | 401.35 | 401.35 | -0.4 (-0.10%) | 43,658 |
| 5 Feb 2019 | INR | 402.25 | 406 | 398.5 | 401.75 | 401.75 | +0.5 (+0.12%) | 48,668 |
| 4 Feb 2019 | INR | 415 | 415 | 396.35 | 401.25 | 401.25 | -15.45 (-3.71%) | 125,170 |
| 1 Feb 2019 | INR | 406.4 | 423.55 | 401.4 | 416.7 | 416.7 | +11.95 (+2.95%) | 253,887 |
| 31 Jan 2019 | INR | 407 | 407.45 | 398.5 | 404.75 | 404.75 | +0.35 (+0.09%) | 68,648 |
| 30 Jan 2019 | INR | 406.3 | 406.85 | 398.45 | 404.4 | 404.4 | +5.15 (+1.29%) | 64,557 |
| 29 Jan 2019 | INR | 404 | 407.65 | 394.35 | 399.25 | 399.25 | -3.9 (-0.97%) | 142,878 |
