| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | INR | 415 | 419.8 | 404.85 | 407.35 | 407.35 | -2.5 (-0.61%) | 1,830,000 |
| 26 Feb 2019 | INR | 391 | 413.2 | 385.1 | 409.85 | 409.85 | +15.65 (+3.97%) | 4,440,000 |
| 25 Feb 2019 | INR | 405 | 409 | 384 | 394.2 | 394.2 | -8.65 (-2.15%) | 4,420,000 |
| 22 Feb 2019 | INR | 421 | 423.7 | 398 | 402.85 | 402.85 | -14.05 (-3.37%) | 4,340,000 |
| 21 Feb 2019 | INR | 410.2 | 424.15 | 402.05 | 416.9 | 416.9 | -0.45 (-0.11%) | 6,870,000 |
| 20 Feb 2019 | INR | 421 | 426.95 | 368.8 | 417.35 | 417.35 | -3 (-0.71%) | 25,850,000 |
| 19 Feb 2019 | INR | 469.45 | 474.4 | 398 | 420.35 | 420.35 | -46.75 (-10.01%) | 14,120,000 |
| 18 Feb 2019 | INR | 475 | 482.95 | 458.75 | 467.1 | 467.1 | -13.05 (-2.72%) | 1,790,000 |
| 15 Feb 2019 | INR | 479.6 | 496 | 474.15 | 480.15 | 480.15 | -2.05 (-0.43%) | 1,120,000 |
| 14 Feb 2019 | INR | 512.65 | 514.9 | 467.2 | 482.2 | 482.2 | -28.55 (-5.59%) | 1,300,000 |
| 13 Feb 2019 | INR | 510.7 | 528.8 | 508 | 510.75 | 510.75 | +2.55 (+0.50%) | 659,790 |
| 12 Feb 2019 | INR | 539.6 | 541.15 | 502.45 | 508.2 | 508.2 | -27.2 (-5.08%) | 1,400,000 |
| 11 Feb 2019 | INR | 552.95 | 552.95 | 530 | 535.4 | 535.4 | -15 (-2.73%) | 376,270 |
| 8 Feb 2019 | INR | 573 | 576 | 543.15 | 550.4 | 550.4 | -21.6 (-3.78%) | 500,080 |
| 7 Feb 2019 | INR | 568.9 | 576.3 | 563.7 | 572 | 572 | +5.9 (+1.04%) | 385,340 |
| 6 Feb 2019 | INR | 581 | 590.55 | 562 | 566.1 | 566.1 | -14.9 (-2.56%) | 301,750 |
| 5 Feb 2019 | INR | 575 | 583.55 | 572.3 | 581 | 581 | +3.75 (+0.65%) | 231,020 |
| 4 Feb 2019 | INR | 587 | 595.9 | 571 | 577.25 | 577.25 | -18.65 (-3.13%) | 368,410 |
| 1 Feb 2019 | INR | 603.7 | 623.9 | 589 | 595.9 | 595.9 | -4.8 (-0.80%) | 853,180 |
| 31 Jan 2019 | INR | 596.1 | 611.7 | 587 | 600.7 | 600.7 | +4.8 (+0.81%) | 1,090,000 |
| 30 Jan 2019 | INR | 573.1 | 600 | 572.5 | 595.9 | 595.9 | +22.7 (+3.96%) | 474,080 |
| 29 Jan 2019 | INR | 587 | 588.9 | 566.15 | 573.2 | 573.2 | -17.15 (-2.91%) | 379,420 |
| 28 Jan 2019 | INR | 593.9 | 604.1 | 577.65 | 590.35 | 590.35 | 0.0 (0.0%) | 542,090 |
| 25 Jan 2019 | INR | 578.5 | 600 | 577.2 | 590.35 | 590.35 | +13.6 (+2.36%) | 1,160,000 |
| 24 Jan 2019 | INR | 564.7 | 580.55 | 552.55 | 576.75 | 576.75 | +22.1 (+3.98%) | 500,100 |
| 23 Jan 2019 | INR | 559.9 | 560.2 | 550 | 554.65 | 554.65 | -2.55 (-0.46%) | 243,240 |
| 22 Jan 2019 | INR | 568.45 | 571.45 | 554.8 | 557.2 | 557.2 | -14.1 (-2.47%) | 242,790 |
| 21 Jan 2019 | INR | 561.2 | 575.9 | 555.55 | 571.3 | 571.3 | +9.6 (+1.71%) | 260,690 |
| 18 Jan 2019 | INR | 570 | 574.35 | 556.1 | 561.7 | 561.7 | -10.3 (-1.80%) | 147,160 |
| 17 Jan 2019 | INR | 570.1 | 578.6 | 567.1 | 572 | 572 | +1.4 (+0.25%) | 142,380 |
