| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 623.9 | 625.8 | 614.1 | 618.4 | 618.4 | +2.1 (+0.34%) | 118,420 |
| 11 Mar 2019 | INR | 605 | 619.4 | 597.7 | 616.3 | 616.3 | +19.95 (+3.35%) | 109,750 |
| 8 Mar 2019 | INR | 617 | 620 | 591.9 | 596.35 | 596.35 | -17.55 (-2.86%) | 161,917 |
| 7 Mar 2019 | INR | 622.5 | 626.55 | 611.15 | 613.9 | 613.9 | -7.25 (-1.17%) | 120,314 |
| 6 Mar 2019 | INR | 625 | 633.4 | 615.75 | 621.15 | 621.15 | -5.8 (-0.93%) | 104,133 |
| 5 Mar 2019 | INR | 615 | 630.3 | 612.9 | 626.95 | 626.95 | +11.9 (+1.93%) | 142,456 |
| 1 Mar 2019 | INR | 600.05 | 618 | 600.05 | 615.05 | 615.05 | +7.3 (+1.20%) | 107,719 |
| 28 Feb 2019 | INR | 598 | 610.45 | 587.95 | 607.75 | 607.75 | +12.65 (+2.13%) | 156,769 |
| 27 Feb 2019 | INR | 607 | 617.5 | 591 | 595.1 | 595.1 | -10.6 (-1.75%) | 175,759 |
| 26 Feb 2019 | INR | 580 | 615.35 | 571.35 | 605.7 | 605.7 | +18.6 (+3.17%) | 194,218 |
| 25 Feb 2019 | INR | 593.8 | 595 | 582.35 | 587.1 | 587.1 | +2.4 (+0.41%) | 67,135 |
| 22 Feb 2019 | INR | 586 | 598.4 | 581.2 | 584.7 | 584.7 | -2.3 (-0.39%) | 130,942 |
| 21 Feb 2019 | INR | 568 | 591.95 | 563.3 | 587 | 587 | +19.7 (+3.47%) | 123,258 |
| 20 Feb 2019 | INR | 559.45 | 572.95 | 557 | 567.3 | 567.3 | +9.75 (+1.75%) | 120,958 |
| 19 Feb 2019 | INR | 555 | 563 | 537.2 | 557.55 | 557.55 | +12.05 (+2.21%) | 115,473 |
| 18 Feb 2019 | INR | 548.05 | 554.4 | 540.9 | 545.5 | 545.5 | -1.95 (-0.36%) | 91,971 |
| 15 Feb 2019 | INR | 577.8 | 577.8 | 540 | 547.45 | 547.45 | -33.2 (-5.72%) | 181,613 |
| 14 Feb 2019 | INR | 553.45 | 587.55 | 545.15 | 580.65 | 580.65 | +27.2 (+4.91%) | 267,903 |
| 13 Feb 2019 | INR | 559 | 569.35 | 550.25 | 553.45 | 553.45 | -7.2 (-1.28%) | 95,526 |
| 12 Feb 2019 | INR | 574 | 578.25 | 557.35 | 560.65 | 560.65 | -13.9 (-2.42%) | 197,922 |
| 11 Feb 2019 | INR | 547.4 | 578.3 | 536 | 574.55 | 574.55 | +54 (+10.37%) | 636,394 |
| 8 Feb 2019 | INR | 535 | 535.35 | 503.05 | 520.55 | 520.55 | -12.5 (-2.34%) | 103,751 |
| 7 Feb 2019 | INR | 528.1 | 550 | 528.1 | 533.05 | 533.05 | -10.35 (-1.90%) | 57,045 |
| 6 Feb 2019 | INR | 522.2 | 549.3 | 517 | 543.4 | 543.4 | +21.4 (+4.10%) | 231,496 |
| 5 Feb 2019 | INR | 531.8 | 531.8 | 513.15 | 522 | 522 | -2.15 (-0.41%) | 52,427 |
| 4 Feb 2019 | INR | 528.3 | 532.8 | 510 | 524.15 | 524.15 | -8 (-1.50%) | 62,051 |
| 1 Feb 2019 | INR | 526.35 | 546.95 | 523.95 | 532.15 | 532.15 | +2 (+0.38%) | 109,460 |
| 31 Jan 2019 | INR | 544.65 | 544.65 | 520.45 | 530.15 | 530.15 | -3.5 (-0.66%) | 87,107 |
| 30 Jan 2019 | INR | 532 | 541 | 526.2 | 533.65 | 533.65 | +1.2 (+0.23%) | 64,015 |
| 29 Jan 2019 | INR | 527 | 541.15 | 521.7 | 532.45 | 532.45 | +0.5 (+0.09%) | 125,693 |
