| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 438.95 | 447.7 | 433.8 | 436.95 | 436.95 | +4.5 (+1.04%) | 105,714 |
| 11 Mar 2019 | INR | 428.85 | 436 | 425 | 432.45 | 432.45 | +11.05 (+2.62%) | 82,056 |
| 8 Mar 2019 | INR | 421.5 | 424.8 | 417 | 421.4 | 421.4 | +0.8 (+0.19%) | 51,574 |
| 7 Mar 2019 | INR | 429.9 | 433.15 | 417.95 | 420.6 | 420.6 | -5.7 (-1.34%) | 96,572 |
| 6 Mar 2019 | INR | 424.8 | 433.5 | 424 | 426.3 | 426.3 | +6.15 (+1.46%) | 96,671 |
| 5 Mar 2019 | INR | 408.8 | 428.2 | 407.15 | 420.15 | 420.15 | +11.35 (+2.78%) | 181,096 |
| 1 Mar 2019 | INR | 414.95 | 414.95 | 406 | 408.8 | 408.8 | +0.85 (+0.21%) | 75,937 |
| 28 Feb 2019 | INR | 409.75 | 412 | 393.8 | 407.95 | 407.95 | +0.75 (+0.18%) | 184,225 |
| 27 Feb 2019 | INR | 420 | 420 | 405 | 407.2 | 407.2 | -2.8 (-0.68%) | 225,753 |
| 26 Feb 2019 | INR | 390 | 412.9 | 385.35 | 410 | 410 | +15.65 (+3.97%) | 385,591 |
| 25 Feb 2019 | INR | 408.5 | 408.9 | 384.9 | 394.35 | 394.35 | -10 (-2.47%) | 327,616 |
| 22 Feb 2019 | INR | 419.7 | 424.25 | 399.85 | 404.35 | 404.35 | -12.3 (-2.95%) | 498,840 |
| 21 Feb 2019 | INR | 413 | 423.75 | 404.25 | 416.65 | 416.65 | -0.25 (-0.06%) | 628,816 |
| 20 Feb 2019 | INR | 424 | 426.6 | 376 | 416.9 | 416.9 | -4.55 (-1.08%) | 1,495,676 |
| 19 Feb 2019 | INR | 466 | 474 | 399 | 421.45 | 421.45 | -46.55 (-9.95%) | 722,721 |
| 18 Feb 2019 | INR | 481 | 482.55 | 458.95 | 468 | 468 | -13 (-2.70%) | 135,860 |
| 15 Feb 2019 | INR | 489 | 495.8 | 472.55 | 481 | 481 | -2.1 (-0.43%) | 84,701 |
| 14 Feb 2019 | INR | 510.15 | 514.8 | 469.3 | 483.1 | 483.1 | -27.75 (-5.43%) | 122,394 |
| 13 Feb 2019 | INR | 511 | 528.35 | 506 | 510.85 | 510.85 | +0.55 (+0.11%) | 30,936 |
| 12 Feb 2019 | INR | 538.85 | 542.15 | 503.3 | 510.3 | 510.3 | -26.85 (-5.00%) | 79,713 |
| 11 Feb 2019 | INR | 558.7 | 558.7 | 529.8 | 537.15 | 537.15 | -13.4 (-2.43%) | 14,437 |
| 8 Feb 2019 | INR | 570.75 | 575.75 | 544.55 | 550.55 | 550.55 | -21 (-3.67%) | 35,557 |
| 7 Feb 2019 | INR | 566.85 | 579.95 | 564.55 | 571.55 | 571.55 | +4 (+0.70%) | 14,203 |
| 6 Feb 2019 | INR | 585.25 | 589.5 | 564.05 | 567.55 | 567.55 | -13 (-2.24%) | 18,514 |
| 5 Feb 2019 | INR | 576.7 | 583 | 572.3 | 580.55 | 580.55 | +2.7 (+0.47%) | 15,338 |
| 4 Feb 2019 | INR | 590.2 | 594.7 | 571 | 577.85 | 577.85 | -17.95 (-3.01%) | 21,437 |
| 1 Feb 2019 | INR | 605.45 | 623 | 581 | 595.8 | 595.8 | -3.6 (-0.60%) | 68,775 |
| 31 Jan 2019 | INR | 597.7 | 611.8 | 588.1 | 599.4 | 599.4 | +2.85 (+0.48%) | 62,872 |
| 30 Jan 2019 | INR | 578.1 | 599.9 | 574.5 | 596.55 | 596.55 | +23.4 (+4.08%) | 20,832 |
| 29 Jan 2019 | INR | 586.5 | 588.25 | 566.45 | 573.15 | 573.15 | -14.65 (-2.49%) | 54,500 |
