| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 508 | 512.05 | 500 | 503.85 | 503.85 | +3.35 (+0.67%) | 64,871 |
| 11 Mar 2019 | INR | 496 | 507.5 | 495.6 | 500.5 | 500.5 | +6.35 (+1.29%) | 281,063 |
| 8 Mar 2019 | INR | 488.5 | 496.7 | 484.65 | 494.15 | 494.15 | +6.1 (+1.25%) | 66,486 |
| 7 Mar 2019 | INR | 490 | 490 | 481.7 | 488.05 | 488.05 | -1.05 (-0.21%) | 55,448 |
| 6 Mar 2019 | INR | 491 | 494 | 483.6 | 489.1 | 489.1 | +4.15 (+0.86%) | 71,461 |
| 5 Mar 2019 | INR | 473.75 | 490.5 | 473.6 | 484.95 | 484.95 | +10.25 (+2.16%) | 91,115 |
| 1 Mar 2019 | INR | 473 | 483.05 | 471.4 | 474.7 | 474.7 | -0.9 (-0.19%) | 99,094 |
| 28 Feb 2019 | INR | 469.25 | 478.95 | 464.55 | 475.6 | 475.6 | +8.65 (+1.85%) | 70,550 |
| 27 Feb 2019 | INR | 466 | 469.3 | 460.9 | 466.95 | 466.95 | +2.6 (+0.56%) | 117,960 |
| 26 Feb 2019 | INR | 465 | 471 | 454.65 | 464.35 | 464.35 | -3.55 (-0.76%) | 74,553 |
| 25 Feb 2019 | INR | 473.5 | 477 | 465.75 | 467.9 | 467.9 | -1.9 (-0.40%) | 112,550 |
| 22 Feb 2019 | INR | 465.05 | 477.15 | 465.05 | 469.8 | 469.8 | +5.85 (+1.26%) | 150,417 |
| 21 Feb 2019 | INR | 454.1 | 465.95 | 448.95 | 463.95 | 463.95 | +11.95 (+2.64%) | 163,076 |
| 20 Feb 2019 | INR | 451.95 | 457.2 | 444.55 | 452 | 452 | +3.4 (+0.76%) | 404,832 |
| 19 Feb 2019 | INR | 444.05 | 455.8 | 442.6 | 448.6 | 448.6 | +5.4 (+1.22%) | 104,091 |
| 18 Feb 2019 | INR | 442.05 | 448.5 | 439.2 | 443.2 | 443.2 | +2.75 (+0.62%) | 105,965 |
| 15 Feb 2019 | INR | 445.3 | 451.6 | 436.35 | 440.45 | 440.45 | -6.6 (-1.48%) | 93,630 |
| 14 Feb 2019 | INR | 441.4 | 449.7 | 439.95 | 447.05 | 447.05 | +5.8 (+1.31%) | 68,497 |
| 13 Feb 2019 | INR | 447.2 | 451.05 | 435.8 | 441.25 | 441.25 | -6.6 (-1.47%) | 72,970 |
| 12 Feb 2019 | INR | 442.05 | 453.1 | 442.05 | 447.85 | 447.85 | +1.55 (+0.35%) | 74,872 |
| 11 Feb 2019 | INR | 451 | 462.5 | 444 | 446.3 | 446.3 | -11.2 (-2.45%) | 638,073 |
| 8 Feb 2019 | INR | 465 | 465.55 | 449.4 | 457.5 | 457.5 | -8.85 (-1.90%) | 61,094 |
| 7 Feb 2019 | INR | 463 | 470.25 | 454.2 | 466.35 | 466.35 | +6.75 (+1.47%) | 80,205 |
| 6 Feb 2019 | INR | 463.9 | 463.9 | 450.3 | 459.6 | 459.6 | +0.8 (+0.17%) | 39,566 |
| 5 Feb 2019 | INR | 451 | 461.95 | 451 | 458.8 | 458.8 | +2.8 (+0.61%) | 56,909 |
| 4 Feb 2019 | INR | 460.05 | 464.8 | 451.35 | 456 | 456 | -3.8 (-0.83%) | 218,549 |
| 1 Feb 2019 | INR | 451 | 472 | 449 | 459.8 | 459.8 | +10.3 (+2.29%) | 585,286 |
| 31 Jan 2019 | INR | 445.3 | 453.65 | 433.8 | 449.5 | 449.5 | +15.35 (+3.54%) | 184,277 |
| 30 Jan 2019 | INR | 453.85 | 454.65 | 430 | 434.15 | 434.15 | -19.2 (-4.24%) | 118,658 |
| 29 Jan 2019 | INR | 444.7 | 459.45 | 440 | 453.35 | 453.35 | +7.65 (+1.72%) | 98,948 |
