| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 504.8 | 504.8 | 495 | 498.25 | 498.25 | -1.05 (-0.21%) | 11,983 |
| 11 Mar 2019 | INR | 498.25 | 505 | 496.25 | 499.3 | 499.3 | +3.6 (+0.73%) | 11,172 |
| 8 Mar 2019 | INR | 490 | 499.85 | 490 | 495.7 | 495.7 | +5.65 (+1.15%) | 69,026 |
| 7 Mar 2019 | INR | 480 | 495 | 475 | 490.05 | 490.05 | +13.25 (+2.78%) | 17,912 |
| 6 Mar 2019 | INR | 475 | 479 | 464.45 | 476.8 | 476.8 | +5.8 (+1.23%) | 17,998 |
| 5 Mar 2019 | INR | 459 | 475 | 451.55 | 471 | 471 | +19.25 (+4.26%) | 47,188 |
| 1 Mar 2019 | INR | 433.4 | 453.5 | 430.5 | 451.75 | 451.75 | +14.8 (+3.39%) | 16,694 |
| 28 Feb 2019 | INR | 433.6 | 443.25 | 433.6 | 436.95 | 436.95 | +1.25 (+0.29%) | 8,269 |
| 27 Feb 2019 | INR | 437.45 | 475 | 430.65 | 435.7 | 435.7 | +0.5 (+0.11%) | 40,475 |
| 26 Feb 2019 | INR | 435 | 437.55 | 425 | 435.2 | 435.2 | -1.6 (-0.37%) | 8,847 |
| 25 Feb 2019 | INR | 433.5 | 441 | 433.5 | 436.8 | 436.8 | 0.0 (0.0%) | 531,567 |
| 22 Feb 2019 | INR | 436.05 | 438.8 | 431.2 | 436.8 | 436.8 | +1.25 (+0.29%) | 268,810 |
| 21 Feb 2019 | INR | 443 | 443 | 432.8 | 435.55 | 435.55 | +0.45 (+0.10%) | 9,674 |
| 20 Feb 2019 | INR | 432 | 440 | 432 | 435.1 | 435.1 | +4 (+0.93%) | 5,010 |
| 19 Feb 2019 | INR | 444.1 | 444.1 | 430.5 | 431.1 | 431.1 | -8 (-1.82%) | 5,625 |
| 18 Feb 2019 | INR | 439.95 | 440 | 430.1 | 439.1 | 439.1 | +1.75 (+0.40%) | 169,687 |
| 15 Feb 2019 | INR | 436 | 440 | 430.15 | 437.35 | 437.35 | +1.1 (+0.25%) | 3,959 |
| 14 Feb 2019 | INR | 423 | 440 | 422.65 | 436.25 | 436.25 | +7.25 (+1.69%) | 6,737 |
| 13 Feb 2019 | INR | 440 | 443.2 | 425 | 429 | 429 | -9.45 (-2.16%) | 4,788 |
| 12 Feb 2019 | INR | 426.1 | 440 | 418.15 | 438.45 | 438.45 | +5.85 (+1.35%) | 14,795 |
| 11 Feb 2019 | INR | 441.1 | 441.1 | 425.7 | 432.6 | 432.6 | -7.4 (-1.68%) | 8,211 |
| 8 Feb 2019 | INR | 440 | 444.4 | 427.95 | 440 | 440 | +7.05 (+1.63%) | 67,362 |
| 7 Feb 2019 | INR | 441.05 | 453 | 424 | 432.95 | 432.95 | -12.1 (-2.72%) | 78,758 |
| 6 Feb 2019 | INR | 458 | 458 | 426.3 | 445.05 | 445.05 | -8.45 (-1.86%) | 48,893 |
| 5 Feb 2019 | INR | 463 | 472.25 | 449.15 | 453.5 | 453.5 | -16.25 (-3.46%) | 24,717 |
| 4 Feb 2019 | INR | 487.55 | 493.9 | 456.55 | 469.75 | 469.75 | -17.7 (-3.63%) | 37,334 |
| 1 Feb 2019 | INR | 497.6 | 497.65 | 483.55 | 487.45 | 487.45 | +4.5 (+0.93%) | 5,649 |
| 31 Jan 2019 | INR | 501 | 505 | 478.35 | 482.95 | 482.95 | -16 (-3.21%) | 22,638 |
| 30 Jan 2019 | INR | 502 | 506.8 | 482.5 | 498.95 | 498.95 | +0.9 (+0.18%) | 35,430 |
| 29 Jan 2019 | INR | 494 | 502 | 475 | 498.05 | 498.05 | +1.75 (+0.35%) | 12,832 |
