| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 430 | 433.95 | 417 | 427.95 | 42.795 | -0.6 (-0.14%) | 10,524 |
| 11 Mar 2019 | INR | 434.8 | 435.9 | 426.35 | 428.55 | 42.855 | -1.85 (-0.43%) | 3,670 |
| 8 Mar 2019 | INR | 425.4 | 441.9 | 415 | 430.4 | 43.04 | +4.65 (+1.09%) | 15,132 |
| 7 Mar 2019 | INR | 428 | 429.5 | 423.15 | 425.75 | 42.575 | -1.7 (-0.40%) | 9,719 |
| 6 Mar 2019 | INR | 421.65 | 430 | 418.75 | 427.45 | 42.745 | +9.65 (+2.31%) | 30,476 |
| 5 Mar 2019 | INR | 409.8 | 427.35 | 385.6 | 417.8 | 41.78 | +11.95 (+2.94%) | 23,656 |
| 1 Mar 2019 | INR | 404 | 410 | 396.1 | 405.85 | 40.585 | +5.45 (+1.36%) | 11,140 |
| 28 Feb 2019 | INR | 383.95 | 406 | 383.95 | 400.4 | 40.04 | +21.05 (+5.55%) | 22,801 |
| 27 Feb 2019 | INR | 379 | 392.5 | 376.1 | 379.35 | 37.935 | +0.4 (+0.11%) | 7,233 |
| 26 Feb 2019 | INR | 377.35 | 382.75 | 375.6 | 378.95 | 37.895 | -5.45 (-1.42%) | 5,978 |
| 25 Feb 2019 | INR | 383.4 | 385.3 | 381.8 | 384.4 | 38.44 | +2.1 (+0.55%) | 3,407 |
| 22 Feb 2019 | INR | 378.9 | 384.25 | 376.1 | 382.3 | 38.23 | +7.6 (+2.03%) | 3,546 |
| 21 Feb 2019 | INR | 370.1 | 378 | 370.05 | 374.7 | 37.47 | +5.55 (+1.50%) | 3,161 |
| 20 Feb 2019 | INR | 365.9 | 372.5 | 365.9 | 369.15 | 36.915 | +3.2 (+0.87%) | 4,381 |
| 19 Feb 2019 | INR | 368.9 | 373.5 | 362.25 | 365.95 | 36.595 | -1.95 (-0.53%) | 5,044 |
| 18 Feb 2019 | INR | 380 | 380 | 364 | 367.9 | 36.79 | -9.7 (-2.57%) | 3,378 |
| 15 Feb 2019 | INR | 379.9 | 380.55 | 369.5 | 377.6 | 37.76 | -7.85 (-2.04%) | 4,935 |
| 14 Feb 2019 | INR | 387.05 | 389.75 | 383.65 | 385.45 | 38.545 | -3.75 (-0.96%) | 3,920 |
| 13 Feb 2019 | INR | 394 | 394 | 386 | 389.2 | 38.92 | -2.85 (-0.73%) | 2,146 |
| 12 Feb 2019 | INR | 390 | 393.5 | 386.15 | 392.05 | 39.205 | +4.1 (+1.06%) | 5,227 |
| 11 Feb 2019 | INR | 385.4 | 390 | 381.05 | 387.95 | 38.795 | +1.1 (+0.28%) | 8,907 |
| 8 Feb 2019 | INR | 390 | 391.8 | 385.4 | 386.85 | 38.685 | -2.9 (-0.74%) | 12,235 |
| 7 Feb 2019 | INR | 390 | 392 | 384.3 | 389.75 | 38.975 | +4.8 (+1.25%) | 4,295 |
| 6 Feb 2019 | INR | 389.1 | 390.95 | 382 | 384.95 | 38.495 | -3 (-0.77%) | 5,975 |
| 5 Feb 2019 | INR | 381.1 | 390 | 381 | 387.95 | 38.795 | +7.2 (+1.89%) | 5,011 |
| 4 Feb 2019 | INR | 384.05 | 390.7 | 378 | 380.75 | 38.075 | -2.65 (-0.69%) | 5,448 |
| 1 Feb 2019 | INR | 393 | 394 | 382.3 | 383.4 | 38.34 | -7.35 (-1.88%) | 7,078 |
| 31 Jan 2019 | INR | 392.95 | 393.8 | 388.65 | 390.75 | 39.075 | +4.75 (+1.23%) | 6,576 |
| 30 Jan 2019 | INR | 379.65 | 392.1 | 379.65 | 386 | 38.6 | +6.65 (+1.75%) | 7,724 |
| 29 Jan 2019 | INR | 374.5 | 383.6 | 370.8 | 379.35 | 37.935 | +4.85 (+1.30%) | 5,708 |
