| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 422.1 | 442 | 422.1 | 430.8 | 430.8 | +6.65 (+1.57%) | 7,450 |
| 11 Mar 2019 | INR | 421 | 436.5 | 418 | 424.15 | 424.15 | +6.55 (+1.57%) | 7,066 |
| 8 Mar 2019 | INR | 420.55 | 420.55 | 410.2 | 417.6 | 417.6 | -2.95 (-0.70%) | 2,619 |
| 7 Mar 2019 | INR | 423.55 | 426.5 | 415.35 | 420.55 | 420.55 | -2.75 (-0.65%) | 4,572 |
| 6 Mar 2019 | INR | 435.3 | 439.9 | 422 | 423.3 | 423.3 | -12 (-2.76%) | 7,196 |
| 5 Mar 2019 | INR | 437 | 449.9 | 425.25 | 435.3 | 435.3 | +11.75 (+2.77%) | 34,899 |
| 1 Mar 2019 | INR | 392.9 | 429.7 | 387.05 | 423.55 | 423.55 | +30.65 (+7.80%) | 27,772 |
| 28 Feb 2019 | INR | 395 | 398.8 | 390 | 392.9 | 392.9 | -1.35 (-0.34%) | 2,314 |
| 27 Feb 2019 | INR | 386.05 | 397 | 384 | 394.25 | 394.25 | +12.45 (+3.26%) | 5,958 |
| 26 Feb 2019 | INR | 393 | 393 | 375 | 381.8 | 381.8 | -5.9 (-1.52%) | 3,338 |
| 25 Feb 2019 | INR | 388.2 | 394.8 | 386 | 387.7 | 387.7 | +0.15 (+0.04%) | 2,466 |
| 22 Feb 2019 | INR | 388.7 | 397.9 | 382.05 | 387.55 | 387.55 | -1.7 (-0.44%) | 2,462 |
| 21 Feb 2019 | INR | 383.9 | 399 | 380.3 | 389.25 | 389.25 | +6.95 (+1.82%) | 2,636 |
| 20 Feb 2019 | INR | 378 | 395 | 378 | 382.3 | 382.3 | -2.5 (-0.65%) | 1,795 |
| 19 Feb 2019 | INR | 383.45 | 385.5 | 378 | 384.8 | 384.8 | +3.35 (+0.88%) | 4,798 |
| 18 Feb 2019 | INR | 391.75 | 394.45 | 375.7 | 381.45 | 381.45 | -4.9 (-1.27%) | 8,019 |
| 15 Feb 2019 | INR | 410 | 424.4 | 385.05 | 386.35 | 386.35 | -18.15 (-4.49%) | 18,620 |
| 14 Feb 2019 | INR | 399.9 | 414.8 | 391.25 | 404.5 | 404.5 | +7.3 (+1.84%) | 7,872 |
| 13 Feb 2019 | INR | 405.8 | 406.4 | 393 | 397.2 | 397.2 | -6.05 (-1.50%) | 5,399 |
| 12 Feb 2019 | INR | 406 | 412.85 | 386.05 | 403.25 | 403.25 | -7.8 (-1.90%) | 5,031 |
| 11 Feb 2019 | INR | 416 | 416 | 397.4 | 411.05 | 411.05 | +1.3 (+0.32%) | 6,736 |
| 8 Feb 2019 | INR | 408 | 429.4 | 403 | 409.75 | 409.75 | +8.2 (+2.04%) | 22,742 |
| 7 Feb 2019 | INR | 362.2 | 401.55 | 360.25 | 401.55 | 401.55 | +36.5 (+10.00%) | 14,533 |
| 6 Feb 2019 | INR | 373.2 | 380 | 362.05 | 365.05 | 365.05 | -8.45 (-2.26%) | 2,779 |
| 5 Feb 2019 | INR | 374.65 | 375 | 368.05 | 373.5 | 373.5 | +2.5 (+0.67%) | 3,043 |
| 4 Feb 2019 | INR | 360.5 | 375.9 | 360.5 | 371 | 371 | -3.5 (-0.93%) | 2,831 |
| 1 Feb 2019 | INR | 377 | 377.9 | 372 | 374.5 | 374.5 | -0.85 (-0.23%) | 1,973 |
| 31 Jan 2019 | INR | 380 | 385 | 372 | 375.35 | 375.35 | +0.2 (+0.05%) | 2,812 |
| 30 Jan 2019 | INR | 370 | 386.85 | 370 | 375.15 | 375.15 | -0.15 (-0.04%) | 3,061 |
| 29 Jan 2019 | INR | 370.75 | 378.6 | 370 | 375.3 | 375.3 | +1.5 (+0.40%) | 2,739 |
