| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 597 | 618 | 597 | 602.55 | 602.55 | +4.7 (+0.79%) | 14,932 |
| 11 Mar 2019 | INR | 588 | 601.9 | 580 | 597.85 | 597.85 | +9.5 (+1.61%) | 14,499 |
| 8 Mar 2019 | INR | 589.55 | 612.3 | 583.7 | 588.35 | 588.35 | +12.8 (+2.22%) | 29,908 |
| 7 Mar 2019 | INR | 568 | 581 | 561.05 | 575.55 | 575.55 | +1.35 (+0.24%) | 7,858 |
| 6 Mar 2019 | INR | 579.9 | 583.4 | 567.9 | 574.2 | 574.2 | +2.6 (+0.45%) | 8,835 |
| 5 Mar 2019 | INR | 576 | 580 | 567.7 | 571.6 | 571.6 | +0.1 (+0.02%) | 10,539 |
| 1 Mar 2019 | INR | 530 | 584.45 | 530 | 571.5 | 571.5 | +42.9 (+8.12%) | 34,494 |
| 28 Feb 2019 | INR | 534.9 | 534.9 | 525 | 528.6 | 528.6 | +0.7 (+0.13%) | 3,205 |
| 27 Feb 2019 | INR | 532 | 543.4 | 525 | 527.9 | 527.9 | -2.2 (-0.42%) | 3,376 |
| 26 Feb 2019 | INR | 521.6 | 533 | 519.4 | 530.1 | 530.1 | -5.35 (-1.00%) | 2,680 |
| 25 Feb 2019 | INR | 535 | 552.95 | 528.75 | 535.45 | 535.45 | +0.25 (+0.05%) | 7,817 |
| 22 Feb 2019 | INR | 542.4 | 543 | 528.55 | 535.2 | 535.2 | -1.95 (-0.36%) | 3,275 |
| 21 Feb 2019 | INR | 528.55 | 542.1 | 527.15 | 537.15 | 537.15 | +8.7 (+1.65%) | 2,912 |
| 20 Feb 2019 | INR | 525 | 533.6 | 520.95 | 528.45 | 528.45 | +0.65 (+0.12%) | 3,190 |
| 19 Feb 2019 | INR | 525.15 | 530.25 | 521.3 | 527.8 | 527.8 | +6.7 (+1.29%) | 1,434 |
| 18 Feb 2019 | INR | 526.05 | 530.3 | 506.7 | 521.1 | 521.1 | -7.05 (-1.33%) | 7,349 |
| 15 Feb 2019 | INR | 524.9 | 538.25 | 522 | 528.15 | 528.15 | +2.2 (+0.42%) | 4,031 |
| 14 Feb 2019 | INR | 527 | 535 | 515 | 525.95 | 525.95 | +0.35 (+0.07%) | 1,640 |
| 13 Feb 2019 | INR | 526.65 | 539 | 520.15 | 525.6 | 525.6 | +0.1 (+0.02%) | 3,712 |
| 12 Feb 2019 | INR | 527.9 | 533.65 | 520 | 525.5 | 525.5 | -8.25 (-1.55%) | 2,427 |
| 11 Feb 2019 | INR | 535.65 | 537.95 | 529.9 | 533.75 | 533.75 | -1.9 (-0.35%) | 1,653 |
| 8 Feb 2019 | INR | 535 | 538.2 | 531.1 | 535.65 | 535.65 | +0.85 (+0.16%) | 2,340 |
| 7 Feb 2019 | INR | 540.2 | 548 | 531.8 | 534.8 | 534.8 | -3 (-0.56%) | 7,034 |
| 6 Feb 2019 | INR | 554.1 | 554.1 | 535 | 537.8 | 537.8 | -20.2 (-3.62%) | 7,214 |
| 5 Feb 2019 | INR | 580 | 580 | 548.1 | 558 | 558 | +17.7 (+3.28%) | 35,824 |
| 4 Feb 2019 | INR | 545 | 545 | 534 | 540.3 | 540.3 | +4.9 (+0.92%) | 6,699 |
| 1 Feb 2019 | INR | 527.05 | 546 | 525.3 | 535.4 | 535.4 | +3.05 (+0.57%) | 2,822 |
| 31 Jan 2019 | INR | 549.8 | 549.8 | 523.65 | 532.35 | 532.35 | +1.55 (+0.29%) | 2,568 |
| 30 Jan 2019 | INR | 537 | 542.3 | 512.65 | 530.8 | 530.8 | -3.8 (-0.71%) | 6,174 |
| 29 Jan 2019 | INR | 552.05 | 555 | 529.05 | 534.6 | 534.6 | -25.35 (-4.53%) | 10,026 |
