| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | INR | 490 | 500.8 | 487.55 | 493.5 | 493.5 | +5.05 (+1.03%) | 2,435,796 |
| 8 Mar 2019 | INR | 485.3 | 490 | 482.35 | 488.45 | 488.45 | +2.85 (+0.59%) | 747,344 |
| 7 Mar 2019 | INR | 488.4 | 490.85 | 481.1 | 485.6 | 485.6 | -1.3 (-0.27%) | 562,801 |
| 6 Mar 2019 | INR | 488 | 493.45 | 483.15 | 486.9 | 486.9 | +2.45 (+0.51%) | 783,592 |
| 5 Mar 2019 | INR | 479.3 | 487 | 477.7 | 484.45 | 484.45 | +6.3 (+1.32%) | 1,087,720 |
| 1 Mar 2019 | INR | 472.75 | 479.9 | 469.1 | 478.15 | 478.15 | +5.4 (+1.14%) | 1,163,832 |
| 28 Feb 2019 | INR | 473 | 477 | 467.6 | 472.75 | 472.75 | -1.2 (-0.25%) | 2,867,819 |
| 27 Feb 2019 | INR | 467 | 477.35 | 461.1 | 473.95 | 473.95 | +6.95 (+1.49%) | 1,059,353 |
| 26 Feb 2019 | INR | 474.55 | 476.8 | 466 | 467 | 467 | -7.5 (-1.58%) | 1,150,363 |
| 25 Feb 2019 | INR | 475.65 | 487.5 | 471.1 | 474.5 | 474.5 | -1.15 (-0.24%) | 1,232,554 |
| 22 Feb 2019 | INR | 481.9 | 483 | 470.8 | 475.65 | 475.65 | -6.95 (-1.44%) | 1,458,459 |
| 21 Feb 2019 | INR | 491.9 | 492.45 | 479.6 | 482.6 | 482.6 | -9.3 (-1.89%) | 835,835 |
| 20 Feb 2019 | INR | 489 | 496.5 | 480 | 491.9 | 491.9 | +2.15 (+0.44%) | 669,634 |
| 19 Feb 2019 | INR | 488 | 498.3 | 484.9 | 489.75 | 489.75 | -3.75 (-0.76%) | 880,880 |
| 18 Feb 2019 | INR | 492 | 499.45 | 477 | 493.5 | 493.5 | +2.25 (+0.46%) | 905,190 |
| 15 Feb 2019 | INR | 502 | 502.9 | 484.5 | 491.25 | 491.25 | -6.75 (-1.36%) | 1,210,198 |
| 14 Feb 2019 | INR | 483 | 502.9 | 481.95 | 498 | 498 | +9 (+1.84%) | 2,924,320 |
| 13 Feb 2019 | INR | 507 | 508 | 477 | 489 | 489 | -23.4 (-4.57%) | 2,493,631 |
| 12 Feb 2019 | INR | 519.45 | 523.9 | 509 | 512.4 | 512.4 | -8.25 (-1.58%) | 465,576 |
| 11 Feb 2019 | INR | 516 | 522.4 | 508.1 | 520.65 | 520.65 | +10.7 (+2.10%) | 604,859 |
| 8 Feb 2019 | INR | 515.7 | 520.5 | 505.4 | 509.95 | 509.95 | -3.55 (-0.69%) | 323,368 |
| 7 Feb 2019 | INR | 515.8 | 518 | 503.65 | 513.5 | 513.5 | +3.05 (+0.60%) | 258,120 |
| 6 Feb 2019 | INR | 523.65 | 524.65 | 503.6 | 510.45 | 510.45 | -6.95 (-1.34%) | 448,414 |
| 5 Feb 2019 | INR | 518.9 | 524.4 | 511.15 | 517.4 | 517.4 | -1.2 (-0.23%) | 403,499 |
| 4 Feb 2019 | INR | 549 | 552.5 | 515 | 518.6 | 518.6 | -8.36 (-1.59%) | 927,229 |
| 1 Feb 2019 | INR | 527.56 | 543.04 | 518.16 | 526.96 | 526.96 | +2.56 (+0.49%) | 976,041 |
| 31 Jan 2019 | INR | 526.68 | 532 | 521.6 | 524.4 | 524.4 | -4.76 (-0.90%) | 2,104,943 |
| 30 Jan 2019 | INR | 517.6 | 531.68 | 510.4 | 529.16 | 529.16 | +14.88 (+2.89%) | 814,518 |
| 29 Jan 2019 | INR | 513.6 | 519.2 | 502.8 | 514.28 | 514.28 | -0.08 (-0.02%) | 749,839 |
| 28 Jan 2019 | INR | 527.84 | 528 | 505.8 | 514.36 | 514.36 | -13.96 (-2.64%) | 692,348 |
