| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 544 | 548 | 525 | 525.7 | 525.7 | -11.6 (-2.16%) | 16,013 |
| 11 Mar 2019 | INR | 548.7 | 552.5 | 532.55 | 537.3 | 537.3 | -1.15 (-0.21%) | 22,547 |
| 8 Mar 2019 | INR | 512 | 571.9 | 505.95 | 538.45 | 538.45 | +35.05 (+6.96%) | 206,428 |
| 7 Mar 2019 | INR | 492.15 | 504.8 | 489.95 | 503.4 | 503.4 | +14.85 (+3.04%) | 7,693 |
| 6 Mar 2019 | INR | 503.95 | 505.8 | 485.5 | 488.55 | 488.55 | -10.05 (-2.02%) | 4,582 |
| 5 Mar 2019 | INR | 486 | 500 | 481.95 | 498.6 | 498.6 | +16.5 (+3.42%) | 3,520 |
| 1 Mar 2019 | INR | 481.85 | 484.3 | 480.2 | 482.1 | 482.1 | +2.05 (+0.43%) | 2,393 |
| 28 Feb 2019 | INR | 483.5 | 484.7 | 477.25 | 480.05 | 480.05 | -2.95 (-0.61%) | 2,818 |
| 27 Feb 2019 | INR | 483.3 | 485.5 | 467 | 483 | 483 | +2 (+0.42%) | 3,258 |
| 26 Feb 2019 | INR | 478.5 | 485.5 | 478.45 | 481 | 481 | +2.3 (+0.48%) | 762 |
| 25 Feb 2019 | INR | 481.8 | 481.8 | 475 | 478.7 | 478.7 | -1.35 (-0.28%) | 692 |
| 22 Feb 2019 | INR | 490.65 | 496.05 | 461.6 | 480.05 | 480.05 | -6.4 (-1.32%) | 18,254 |
| 21 Feb 2019 | INR | 482 | 493.75 | 478.05 | 486.45 | 486.45 | +1.8 (+0.37%) | 641 |
| 20 Feb 2019 | INR | 483.95 | 488 | 478.7 | 484.65 | 484.65 | -3.8 (-0.78%) | 4,560 |
| 19 Feb 2019 | INR | 483.45 | 490 | 483.05 | 488.45 | 488.45 | +7.9 (+1.64%) | 1,447 |
| 18 Feb 2019 | INR | 482.95 | 490 | 471.1 | 480.55 | 480.55 | +2.8 (+0.59%) | 3,676 |
| 15 Feb 2019 | INR | 485 | 485 | 476.4 | 477.75 | 477.75 | -8.4 (-1.73%) | 5,609 |
| 14 Feb 2019 | INR | 483.25 | 490.05 | 483.2 | 486.15 | 486.15 | +0.15 (+0.03%) | 4,327 |
| 13 Feb 2019 | INR | 491.95 | 499 | 481.05 | 486 | 486 | -12.05 (-2.42%) | 3,226 |
| 12 Feb 2019 | INR | 494 | 502.9 | 490.85 | 498.05 | 498.05 | +5.05 (+1.02%) | 6,126 |
| 11 Feb 2019 | INR | 495.05 | 497 | 492.95 | 493 | 493 | -5.85 (-1.17%) | 4,991 |
| 8 Feb 2019 | INR | 495.05 | 504.95 | 485.65 | 498.85 | 498.85 | +3.35 (+0.68%) | 4,329 |
| 7 Feb 2019 | INR | 499.95 | 499.95 | 493.05 | 495.5 | 495.5 | -3.45 (-0.69%) | 2,825 |
| 6 Feb 2019 | INR | 501.15 | 502.55 | 492.2 | 498.95 | 498.95 | -6.35 (-1.26%) | 7,822 |
| 5 Feb 2019 | INR | 502.55 | 508 | 497.4 | 505.3 | 505.3 | +1.5 (+0.30%) | 13,005 |
| 4 Feb 2019 | INR | 502.05 | 506.55 | 497.95 | 503.8 | 503.8 | -0.55 (-0.11%) | 4,991 |
| 1 Feb 2019 | INR | 508.1 | 508.15 | 501.95 | 504.35 | 504.35 | -1.45 (-0.29%) | 5,721 |
| 31 Jan 2019 | INR | 504.9 | 510.9 | 493.05 | 505.8 | 505.8 | +0.05 (+0.01%) | 16,359 |
| 30 Jan 2019 | INR | 496.7 | 510 | 490.3 | 505.75 | 505.75 | +6.5 (+1.30%) | 23,923 |
| 29 Jan 2019 | INR | 485.2 | 505 | 483.1 | 499.25 | 499.25 | +10.2 (+2.09%) | 9,545 |
