| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 459 | 482.4 | 459 | 471.75 | 471.75 | +15.7 (+3.44%) | 2,824,824 |
| 11 Mar 2019 | INR | 454 | 464.9 | 454 | 456.05 | 456.05 | -1.6 (-0.35%) | 1,190,455 |
| 8 Mar 2019 | INR | 468.7 | 469.6 | 455 | 457.65 | 457.65 | -6.45 (-1.39%) | 1,274,960 |
| 7 Mar 2019 | INR | 453.4 | 474.9 | 445.25 | 464.1 | 464.1 | +12.55 (+2.78%) | 3,057,748 |
| 6 Mar 2019 | INR | 473.9 | 473.9 | 443.7 | 451.55 | 451.55 | -13.65 (-2.93%) | 2,810,208 |
| 5 Mar 2019 | INR | 424.7 | 465.2 | 423.6 | 465.2 | 465.2 | +42.25 (+9.99%) | 3,973,565 |
| 1 Mar 2019 | INR | 417 | 427.9 | 410.1 | 422.95 | 422.95 | +10.9 (+2.65%) | 1,808,609 |
| 28 Feb 2019 | INR | 416.7 | 418.95 | 410 | 412.05 | 412.05 | -0.5 (-0.12%) | 830,395 |
| 27 Feb 2019 | INR | 412.15 | 422.5 | 408.5 | 412.55 | 412.55 | +2.75 (+0.67%) | 1,273,651 |
| 26 Feb 2019 | INR | 409 | 412.65 | 402 | 409.8 | 409.8 | -3.8 (-0.92%) | 1,052,100 |
| 25 Feb 2019 | INR | 424 | 424.9 | 412 | 413.6 | 413.6 | -2.65 (-0.64%) | 1,139,511 |
| 22 Feb 2019 | INR | 420 | 424.9 | 411.5 | 416.25 | 416.25 | -1.75 (-0.42%) | 891,526 |
| 21 Feb 2019 | INR | 411 | 426.8 | 410.45 | 418 | 418 | +6.6 (+1.60%) | 1,253,060 |
| 20 Feb 2019 | INR | 405.1 | 417.8 | 405.1 | 411.4 | 411.4 | +8.55 (+2.12%) | 1,467,170 |
| 19 Feb 2019 | INR | 411 | 422 | 397.4 | 402.85 | 402.85 | -9.05 (-2.20%) | 1,627,643 |
| 18 Feb 2019 | INR | 429.5 | 434.85 | 410 | 411.9 | 411.9 | -17.95 (-4.18%) | 979,329 |
| 15 Feb 2019 | INR | 444.85 | 446.9 | 427.5 | 429.85 | 429.85 | -15.65 (-3.51%) | 1,084,006 |
| 14 Feb 2019 | INR | 419.45 | 451.95 | 414.95 | 445.5 | 445.5 | +26.05 (+6.21%) | 2,379,747 |
| 13 Feb 2019 | INR | 413 | 432 | 405.1 | 419.45 | 419.45 | -2.5 (-0.59%) | 3,757,828 |
| 12 Feb 2019 | INR | 417 | 432.7 | 395.1 | 421.95 | 421.95 | -13.1 (-3.01%) | 7,560,144 |
| 11 Feb 2019 | INR | 482 | 483.3 | 435.05 | 435.05 | 435.05 | -48.3 (-9.99%) | 1,903,107 |
| 8 Feb 2019 | INR | 512 | 520 | 481.2 | 483.35 | 483.35 | -27.7 (-5.42%) | 1,424,512 |
| 7 Feb 2019 | INR | 511.9 | 525 | 502.25 | 511.05 | 511.05 | -3.35 (-0.65%) | 1,483,263 |
| 6 Feb 2019 | INR | 522.6 | 551.95 | 501.75 | 514.4 | 514.4 | -3.7 (-0.71%) | 4,200,669 |
| 5 Feb 2019 | INR | 523 | 539.9 | 509.1 | 518.1 | 518.1 | -5.65 (-1.08%) | 1,414,918 |
| 4 Feb 2019 | INR | 546 | 546 | 511.1 | 523.75 | 523.75 | -33.1 (-5.94%) | 1,487,939 |
| 1 Feb 2019 | INR | 614.95 | 622.1 | 545.3 | 556.85 | 556.85 | -8.7 (-1.54%) | 7,610,159 |
| 31 Jan 2019 | INR | 533.05 | 565.55 | 533.05 | 565.55 | 565.55 | +51.4 (+10.00%) | 1,957,029 |
| 30 Jan 2019 | INR | 490 | 514.15 | 482.55 | 514.15 | 514.15 | +46.7 (+9.99%) | 3,615,224 |
| 29 Jan 2019 | INR | 487.7 | 494.75 | 458.3 | 467.45 | 467.45 | -32.35 (-6.47%) | 4,452,793 |
