| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 555.25 | 555.55 | 550 | 550.4 | 550.4 | +0.65 (+0.12%) | 1,467 |
| 11 Mar 2019 | INR | 543.05 | 550 | 540.4 | 549.75 | 549.75 | +6.7 (+1.23%) | 2,128 |
| 8 Mar 2019 | INR | 544.15 | 545.25 | 535 | 543.05 | 543.05 | -0.95 (-0.17%) | 755 |
| 7 Mar 2019 | INR | 545 | 546 | 541.35 | 544 | 544 | -6.2 (-1.13%) | 986 |
| 6 Mar 2019 | INR | 552 | 554.9 | 547 | 550.2 | 550.2 | +0.4 (+0.07%) | 901 |
| 5 Mar 2019 | INR | 549.65 | 551.55 | 545.85 | 549.8 | 549.8 | -0.05 (-0.01%) | 1,977 |
| 1 Mar 2019 | INR | 561.5 | 561.7 | 544.35 | 549.85 | 549.85 | -5.05 (-0.91%) | 1,122 |
| 28 Feb 2019 | INR | 545 | 555.65 | 542.25 | 554.9 | 554.9 | +9.55 (+1.75%) | 570 |
| 27 Feb 2019 | INR | 544.4 | 547 | 530 | 545.35 | 545.35 | +8.8 (+1.64%) | 4,499 |
| 26 Feb 2019 | INR | 560 | 560 | 528.65 | 536.55 | 536.55 | -3.65 (-0.68%) | 2,377 |
| 25 Feb 2019 | INR | 520.4 | 543.15 | 520.4 | 540.2 | 540.2 | +15.3 (+2.91%) | 8,328 |
| 22 Feb 2019 | INR | 517 | 528.75 | 517 | 524.9 | 524.9 | +4.95 (+0.95%) | 804 |
| 21 Feb 2019 | INR | 529.6 | 535.35 | 516.3 | 519.95 | 519.95 | -4.3 (-0.82%) | 11,792 |
| 20 Feb 2019 | INR | 533.9 | 545 | 519 | 524.25 | 524.25 | -14.35 (-2.66%) | 2,857 |
| 19 Feb 2019 | INR | 550.3 | 550.45 | 537.4 | 538.6 | 538.6 | -8.6 (-1.57%) | 1,014 |
| 18 Feb 2019 | INR | 538.95 | 554.45 | 538.95 | 547.2 | 547.2 | +8.05 (+1.49%) | 210,758 |
| 15 Feb 2019 | INR | 536.65 | 541.5 | 533.65 | 539.15 | 539.15 | +4 (+0.75%) | 559 |
| 14 Feb 2019 | INR | 533.15 | 544.9 | 528.15 | 535.15 | 535.15 | -5.3 (-0.98%) | 1,724 |
| 13 Feb 2019 | INR | 564 | 564.8 | 537 | 540.45 | 540.45 | -4.95 (-0.91%) | 1,875 |
| 12 Feb 2019 | INR | 536.05 | 560 | 528.5 | 545.4 | 545.4 | -11.4 (-2.05%) | 6,462 |
| 11 Feb 2019 | INR | 564 | 575.9 | 555 | 556.8 | 556.8 | -9.9 (-1.75%) | 1,524 |
| 8 Feb 2019 | INR | 576 | 576 | 565.55 | 566.7 | 566.7 | -8.85 (-1.54%) | 518 |
| 7 Feb 2019 | INR | 576.5 | 583 | 571 | 575.55 | 575.55 | -3.75 (-0.65%) | 915 |
| 6 Feb 2019 | INR | 580.05 | 585.6 | 575 | 579.3 | 579.3 | -3.2 (-0.55%) | 2,731 |
| 5 Feb 2019 | INR | 592.8 | 593.25 | 582 | 582.5 | 582.5 | -3.95 (-0.67%) | 670 |
| 4 Feb 2019 | INR | 592 | 595 | 585 | 586.45 | 586.45 | -5.6 (-0.95%) | 366 |
| 1 Feb 2019 | INR | 602.6 | 602.6 | 588 | 592.05 | 592.05 | -2.55 (-0.43%) | 891 |
| 31 Jan 2019 | INR | 594.1 | 607.85 | 590 | 594.6 | 594.6 | -6.75 (-1.12%) | 2,426 |
| 30 Jan 2019 | INR | 599 | 609.75 | 599 | 601.35 | 601.35 | +3.9 (+0.65%) | 4,751 |
| 29 Jan 2019 | INR | 584.25 | 601 | 584.25 | 597.45 | 597.45 | +3.2 (+0.54%) | 3,883 |
