| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 537.99 | 545.01 | 533.19 | 536.61 | 536.61 | +3.45 (+0.65%) | 40,536 |
| 11 Mar 2019 | INR | 557.7 | 567.84 | 530.01 | 533.16 | 533.16 | -24.78 (-4.44%) | 810,627 |
| 8 Mar 2019 | INR | 555.06 | 560.1 | 550.05 | 557.94 | 557.94 | +0.48 (+0.09%) | 107,085 |
| 7 Mar 2019 | INR | 551.91 | 561 | 545.1 | 557.46 | 557.46 | +11.01 (+2.01%) | 61,509 |
| 6 Mar 2019 | INR | 541.65 | 550.41 | 541.65 | 546.45 | 546.45 | +10.11 (+1.88%) | 18,054 |
| 5 Mar 2019 | INR | 536.55 | 542.46 | 534.51 | 536.34 | 536.34 | -7.77 (-1.43%) | 20,943 |
| 1 Mar 2019 | INR | 541.26 | 549.99 | 539.19 | 544.11 | 544.11 | -5.1 (-0.93%) | 7,134 |
| 28 Feb 2019 | INR | 543 | 550.41 | 531 | 549.21 | 549.21 | +0.72 (+0.13%) | 24,213 |
| 27 Feb 2019 | INR | 538.86 | 554.76 | 535.35 | 548.49 | 548.49 | +1.5 (+0.27%) | 13,065 |
| 26 Feb 2019 | INR | 539.25 | 549.99 | 516.24 | 546.99 | 546.99 | +6.69 (+1.24%) | 22,746 |
| 25 Feb 2019 | INR | 546.3 | 548.94 | 528.06 | 540.3 | 540.3 | -0.54 (-0.10%) | 5,379 |
| 22 Feb 2019 | INR | 536.76 | 545.01 | 528 | 540.84 | 540.84 | +4.08 (+0.76%) | 20,502 |
| 21 Feb 2019 | INR | 510 | 542.01 | 508.05 | 536.76 | 536.76 | +25.32 (+4.95%) | 37,923 |
| 20 Feb 2019 | INR | 514.95 | 525.39 | 508.14 | 511.44 | 511.44 | -8.76 (-1.68%) | 19,791 |
| 19 Feb 2019 | INR | 528.36 | 528.81 | 518.01 | 520.2 | 520.2 | -5.49 (-1.04%) | 1,647 |
| 18 Feb 2019 | INR | 518.19 | 530.01 | 505.5 | 525.69 | 525.69 | +3.63 (+0.70%) | 18,435 |
| 15 Feb 2019 | INR | 517.95 | 523.71 | 510.09 | 522.06 | 522.06 | +7.02 (+1.36%) | 7,773 |
| 14 Feb 2019 | INR | 516.06 | 524.01 | 512.1 | 515.04 | 515.04 | -13,499.31 (-96.32%) | 8,100 |
| 13 Feb 2019 | INR | 14,256 | 14,527.35 | 13,932 | 14,014.35 | 14,014.35 | +13,478.46 (+2515.15%) | 4,696 |
| 12 Feb 2019 | INR | 531.24 | 549.99 | 521.1 | 535.89 | 535.89 | -2.67 (-0.50%) | 9,852 |
| 11 Feb 2019 | INR | 539.01 | 546.6 | 531.3 | 538.56 | 538.56 | -8.19 (-1.50%) | 7,854 |
| 8 Feb 2019 | INR | 561 | 561 | 545.01 | 546.75 | 546.75 | -15 (-2.67%) | 5,925 |
| 7 Feb 2019 | INR | 540.24 | 579.99 | 531.36 | 561.75 | 561.75 | +24.06 (+4.47%) | 28,272 |
| 6 Feb 2019 | INR | 525.39 | 539.85 | 520.56 | 537.69 | 537.69 | +13.14 (+2.51%) | 26,019 |
| 5 Feb 2019 | INR | 524.25 | 529.86 | 518.49 | 524.55 | 524.55 | +2.19 (+0.42%) | 6,528 |
| 4 Feb 2019 | INR | 524.16 | 537 | 514.56 | 522.36 | 522.36 | +1.2 (+0.23%) | 10,962 |
| 1 Feb 2019 | INR | 523.86 | 530.01 | 516.45 | 521.16 | 521.16 | -7.23 (-1.37%) | 16,977 |
| 31 Jan 2019 | INR | 530.01 | 534.99 | 522 | 528.39 | 528.39 | -7.11 (-1.33%) | 20,280 |
| 30 Jan 2019 | INR | 543.99 | 562.05 | 528.06 | 535.5 | 535.5 | -4.2 (-0.78%) | 166,353 |
| 29 Jan 2019 | INR | 520.44 | 546.84 | 509.64 | 539.7 | 539.7 | +12.3 (+2.33%) | 13,125 |
