| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | INR | 250.95 | 266.8 | 250.25 | 263.4 | 263.4 | +13.55 (+5.42%) | 15,348,940 |
| 8 Mar 2019 | INR | 248.7 | 251.4 | 245.7 | 249.85 | 249.85 | +0.85 (+0.34%) | 3,780,260 |
| 7 Mar 2019 | INR | 248.1 | 253.7 | 246.5 | 249 | 249 | +2.55 (+1.03%) | 9,346,840 |
| 6 Mar 2019 | INR | 248.4 | 255.35 | 243.35 | 246.45 | 246.45 | -0.3 (-0.12%) | 7,682,670 |
| 5 Mar 2019 | INR | 232.35 | 248.2 | 231.35 | 246.75 | 246.75 | +14.05 (+6.04%) | 8,634,960 |
| 1 Mar 2019 | INR | 224.5 | 234 | 223.35 | 232.7 | 232.7 | +9.35 (+4.19%) | 3,882,380 |
| 28 Feb 2019 | INR | 224.8 | 225.65 | 221.55 | 223.35 | 223.35 | +0.7 (+0.31%) | 3,996,590 |
| 27 Feb 2019 | INR | 227.1 | 229.35 | 220.6 | 222.65 | 222.65 | -3.2 (-1.42%) | 3,160,130 |
| 26 Feb 2019 | INR | 224.9 | 229.05 | 221.4 | 225.85 | 225.85 | -2.3 (-1.01%) | 6,735,350 |
| 25 Feb 2019 | INR | 231.65 | 232 | 226 | 228.15 | 228.15 | -2.8 (-1.21%) | 3,517,470 |
| 22 Feb 2019 | INR | 223.75 | 232.8 | 223.3 | 230.95 | 230.95 | +8 (+3.59%) | 5,940,110 |
| 21 Feb 2019 | INR | 219 | 224 | 217.9 | 222.95 | 222.95 | +2 (+0.91%) | 3,720,010 |
| 20 Feb 2019 | INR | 215.35 | 221.9 | 215.15 | 220.95 | 220.95 | +6.15 (+2.86%) | 3,830,320 |
| 19 Feb 2019 | INR | 211.55 | 217.7 | 211.55 | 214.8 | 214.8 | +2.15 (+1.01%) | 2,373,420 |
| 18 Feb 2019 | INR | 216 | 216.35 | 211.2 | 212.65 | 212.65 | -3.7 (-1.71%) | 2,708,470 |
| 15 Feb 2019 | INR | 219.6 | 221.1 | 215 | 216.35 | 216.35 | -4.35 (-1.97%) | 3,895,200 |
| 14 Feb 2019 | INR | 217.2 | 222.6 | 213.35 | 220.7 | 220.7 | -4.4 (-1.95%) | 8,651,360 |
| 13 Feb 2019 | INR | 234 | 234.35 | 224.5 | 225.1 | 225.1 | -8.95 (-3.82%) | 4,811,820 |
| 12 Feb 2019 | INR | 231.25 | 237.95 | 231 | 234.05 | 234.05 | +2.45 (+1.06%) | 3,953,480 |
| 11 Feb 2019 | INR | 230.3 | 233.5 | 224.8 | 231.6 | 231.6 | +1.25 (+0.54%) | 3,603,150 |
| 8 Feb 2019 | INR | 237 | 239.3 | 229.55 | 230.35 | 230.35 | -6.5 (-2.74%) | 2,335,270 |
| 7 Feb 2019 | INR | 233.4 | 237.5 | 232 | 236.85 | 236.85 | +2.95 (+1.26%) | 2,838,130 |
| 6 Feb 2019 | INR | 226.55 | 234.9 | 226.5 | 233.9 | 233.9 | +8.75 (+3.89%) | 9,862,950 |
| 5 Feb 2019 | INR | 225.15 | 228.15 | 224.05 | 225.15 | 225.15 | -1.35 (-0.60%) | 5,064,280 |
| 4 Feb 2019 | INR | 231.5 | 232.4 | 224.7 | 226.5 | 226.5 | -7.5 (-3.21%) | 6,437,470 |
| 1 Feb 2019 | INR | 234.7 | 236.55 | 229.6 | 234 | 234 | +0.5 (+0.21%) | 2,759,440 |
| 31 Jan 2019 | INR | 230.55 | 237.25 | 229.05 | 233.5 | 233.5 | +2.35 (+1.02%) | 5,912,290 |
| 30 Jan 2019 | INR | 234.6 | 235.4 | 226.85 | 231.15 | 231.15 | -4.15 (-1.76%) | 4,284,740 |
| 29 Jan 2019 | INR | 240 | 242.5 | 234.1 | 235.3 | 235.3 | -3.9 (-1.63%) | 4,173,900 |
| 28 Jan 2019 | INR | 242.3 | 243.45 | 238.35 | 239.2 | 239.2 | -2.6 (-1.08%) | 2,334,960 |
