| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | INR | 569.98 | 590.56 | 565.48 | 585.3 | 292.65 | +11.04 (+1.92%) | 21,510 |
| 26 Feb 2019 | INR | 576.82 | 578.24 | 564.16 | 574.26 | 287.13 | -8.14 (-1.40%) | 4,770 |
| 25 Feb 2019 | INR | 590.5 | 590.5 | 579.52 | 582.4 | 291.2 | -3.36 (-0.57%) | 4,660 |
| 22 Feb 2019 | INR | 580.8 | 601.64 | 578.32 | 585.76 | 292.88 | +12.74 (+2.22%) | 54,870 |
| 21 Feb 2019 | INR | 560.7 | 602.3 | 557.48 | 573.02 | 286.51 | +6.3 (+1.11%) | 413,080 |
| 20 Feb 2019 | INR | 568.7 | 570.22 | 558.94 | 566.72 | 283.36 | +0.2 (+0.04%) | 6,780 |
| 19 Feb 2019 | INR | 555.58 | 570.64 | 552.74 | 566.52 | 283.26 | +2.64 (+0.47%) | 7,750 |
| 18 Feb 2019 | INR | 550.74 | 569.7 | 545.06 | 563.88 | 281.94 | +16.36 (+2.99%) | 54,600 |
| 15 Feb 2019 | INR | 539.66 | 553.96 | 532.58 | 547.52 | 273.76 | +7.82 (+1.45%) | 5,670 |
| 14 Feb 2019 | INR | 546.06 | 551.7 | 535.58 | 539.7 | 269.85 | -11.84 (-2.15%) | 5,420 |
| 13 Feb 2019 | INR | 559.32 | 564.06 | 549.8 | 551.54 | 275.77 | -7.4 (-1.32%) | 6,030 |
| 12 Feb 2019 | INR | 561.22 | 571.5 | 555.48 | 558.94 | 279.47 | -12.8 (-2.24%) | 6,970 |
| 11 Feb 2019 | INR | 587.9 | 587.9 | 568.84 | 571.74 | 285.87 | -16.16 (-2.75%) | 5,830 |
| 8 Feb 2019 | INR | 592.6 | 592.92 | 560.5 | 587.9 | 293.95 | +3.98 (+0.68%) | 39,550 |
| 7 Feb 2019 | INR | 583.02 | 595.34 | 582.98 | 583.92 | 291.96 | +0.2 (+0.03%) | 5,590 |
| 6 Feb 2019 | INR | 573.72 | 588.42 | 573.68 | 583.72 | 291.86 | +3.22 (+0.55%) | 7,070 |
| 5 Feb 2019 | INR | 587.8 | 587.8 | 575.58 | 580.5 | 290.25 | +0.32 (+0.06%) | 6,190 |
| 4 Feb 2019 | INR | 587.76 | 592.16 | 577.34 | 580.18 | 290.09 | -11.18 (-1.89%) | 2,290 |
| 1 Feb 2019 | INR | 608.14 | 608.14 | 587.72 | 591.36 | 295.68 | -5.5 (-0.92%) | 2,580 |
| 31 Jan 2019 | INR | 603.78 | 604.58 | 591.84 | 596.86 | 298.43 | +7.02 (+1.19%) | 3,400 |
| 30 Jan 2019 | INR | 589.32 | 594.34 | 584.72 | 589.84 | 294.92 | +9.28 (+1.60%) | 2,110 |
| 29 Jan 2019 | INR | 588.14 | 596 | 571.26 | 580.56 | 290.28 | -7.48 (-1.27%) | 9,440 |
| 28 Jan 2019 | INR | 604.92 | 604.92 | 587.72 | 588.04 | 294.02 | -8.92 (-1.49%) | 8,980 |
| 25 Jan 2019 | INR | 609.04 | 613.16 | 593.92 | 596.96 | 298.48 | -11.88 (-1.95%) | 5,570 |
| 24 Jan 2019 | INR | 606.72 | 613.12 | 606.58 | 608.84 | 304.42 | +1.04 (+0.17%) | 8,070 |
| 23 Jan 2019 | INR | 617.34 | 617.34 | 606.96 | 607.8 | 303.9 | -2.7 (-0.44%) | 4,270 |
| 22 Jan 2019 | INR | 615.48 | 615.48 | 607.62 | 610.5 | 305.25 | -4.7 (-0.76%) | 4,240 |
| 21 Jan 2019 | INR | 611.64 | 616.14 | 606.66 | 615.2 | 307.6 | +4.5 (+0.74%) | 7,850 |
| 18 Jan 2019 | INR | 614.06 | 623.54 | 607.72 | 610.7 | 305.35 | -4.88 (-0.79%) | 2,830 |
| 17 Jan 2019 | INR | 612.98 | 624.02 | 612.98 | 615.58 | 307.79 | -0.42 (-0.07%) | 2,340 |
