| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 542 | 542 | 532.8 | 535.1 | 535.1 | +4.15 (+0.78%) | 9,974 |
| 11 Mar 2019 | INR | 560 | 566 | 525.1 | 530.95 | 530.95 | -25.05 (-4.51%) | 288,753 |
| 8 Mar 2019 | INR | 559 | 559 | 556 | 556 | 556 | -0.35 (-0.06%) | 33 |
| 7 Mar 2019 | INR | 551.2 | 560.9 | 549.6 | 556.35 | 556.35 | +14.15 (+2.61%) | 425 |
| 6 Mar 2019 | INR | 549.6 | 550.55 | 532 | 542.2 | 542.2 | +8.15 (+1.53%) | 7,724 |
| 5 Mar 2019 | INR | 535.05 | 541 | 531.25 | 534.05 | 534.05 | -13.95 (-2.55%) | 41,894 |
| 1 Mar 2019 | INR | 546 | 548 | 546 | 548 | 548 | +3.05 (+0.56%) | 38 |
| 28 Feb 2019 | INR | 550.45 | 551 | 532.1 | 544.95 | 544.95 | +7.35 (+1.37%) | 345 |
| 27 Feb 2019 | INR | 540 | 552.8 | 535.35 | 537.6 | 537.6 | -2.45 (-0.45%) | 354 |
| 26 Feb 2019 | INR | 528.4 | 553.7 | 520 | 540.05 | 540.05 | -0.55 (-0.10%) | 2,627 |
| 25 Feb 2019 | INR | 536 | 546 | 536 | 540.6 | 540.6 | +1.55 (+0.29%) | 102 |
| 22 Feb 2019 | INR | 537 | 541 | 529.2 | 539.05 | 539.05 | -3.05 (-0.56%) | 202 |
| 21 Feb 2019 | INR | 510 | 545.05 | 507.45 | 542.1 | 542.1 | +31.1 (+6.09%) | 2,092 |
| 20 Feb 2019 | INR | 518.4 | 523.6 | 507.2 | 511 | 511 | -12.4 (-2.37%) | 299 |
| 19 Feb 2019 | INR | 525.4 | 530 | 520.2 | 523.4 | 523.4 | +1.4 (+0.27%) | 171 |
| 18 Feb 2019 | INR | 518.6 | 530.35 | 504.95 | 522 | 522 | -0.65 (-0.12%) | 237 |
| 15 Feb 2019 | INR | 523 | 523 | 515 | 522.65 | 522.65 | +6.2 (+1.20%) | 52 |
| 14 Feb 2019 | INR | 523.65 | 523.65 | 512 | 516.45 | 516.45 | -2.6 (-0.50%) | 130 |
| 13 Feb 2019 | INR | 530.65 | 530.9 | 516.1 | 519.05 | 519.05 | -13.5 (-2.53%) | 414 |
| 12 Feb 2019 | INR | 539.45 | 547.45 | 521.1 | 532.55 | 532.55 | +5.35 (+1.01%) | 889 |
| 11 Feb 2019 | INR | 540 | 540.7 | 522.65 | 527.2 | 527.2 | -17.3 (-3.18%) | 1,959 |
| 8 Feb 2019 | INR | 546.15 | 551.4 | 540.1 | 544.5 | 544.5 | -20.85 (-3.69%) | 515 |
| 7 Feb 2019 | INR | 539.25 | 585.5 | 528.1 | 565.35 | 565.35 | +39.35 (+7.48%) | 2,696 |
| 6 Feb 2019 | INR | 524.05 | 535 | 520.5 | 526 | 526 | +3.4 (+0.65%) | 14,715 |
| 5 Feb 2019 | INR | 526.25 | 526.25 | 519.6 | 522.6 | 522.6 | +8.55 (+1.66%) | 135 |
| 4 Feb 2019 | INR | 519.4 | 528.7 | 510 | 514.05 | 514.05 | -1.35 (-0.26%) | 1,442 |
| 1 Feb 2019 | INR | 521.8 | 530.2 | 506.05 | 515.4 | 515.4 | -11.4 (-2.16%) | 472 |
| 31 Jan 2019 | INR | 531 | 532 | 521.1 | 526.8 | 526.8 | -10.95 (-2.04%) | 2,056 |
| 30 Jan 2019 | INR | 546.9 | 562 | 525 | 537.75 | 537.75 | -1.55 (-0.29%) | 10,271 |
| 29 Jan 2019 | INR | 516.65 | 550 | 505 | 539.3 | 539.3 | +18.05 (+3.46%) | 1,328 |
