| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 326 | 338 | 323.45 | 333.8 | 333.8 | +9.7 (+2.99%) | 772,615 |
| 11 Mar 2019 | INR | 320.5 | 330 | 320.5 | 324.1 | 324.1 | +6.4 (+2.01%) | 311,108 |
| 8 Mar 2019 | INR | 304.25 | 337.9 | 304.25 | 317.7 | 317.7 | +10.9 (+3.55%) | 1,702,009 |
| 7 Mar 2019 | INR | 312.65 | 312.7 | 304.1 | 306.8 | 306.8 | -3.75 (-1.21%) | 282,603 |
| 6 Mar 2019 | INR | 307.9 | 316.35 | 307.85 | 310.55 | 310.55 | +2.2 (+0.71%) | 395,589 |
| 5 Mar 2019 | INR | 289 | 318 | 289 | 308.35 | 308.35 | +19.75 (+6.84%) | 867,855 |
| 1 Mar 2019 | INR | 273.5 | 290.2 | 273.5 | 288.6 | 288.6 | +16.2 (+5.95%) | 362,149 |
| 28 Feb 2019 | INR | 273.8 | 274.95 | 271.55 | 272.4 | 272.4 | +0.6 (+0.22%) | 94,893 |
| 27 Feb 2019 | INR | 275.2 | 281.15 | 268.55 | 271.8 | 271.8 | -2.1 (-0.77%) | 169,109 |
| 26 Feb 2019 | INR | 274.9 | 277.75 | 268.75 | 273.9 | 273.9 | -8.65 (-3.06%) | 150,060 |
| 25 Feb 2019 | INR | 282.85 | 286.45 | 281.1 | 282.55 | 282.55 | +1.9 (+0.68%) | 114,720 |
| 22 Feb 2019 | INR | 274.65 | 285.9 | 273.1 | 280.65 | 280.65 | +6.75 (+2.46%) | 295,624 |
| 21 Feb 2019 | INR | 268.95 | 276.85 | 265.2 | 273.9 | 273.9 | +6.3 (+2.35%) | 216,410 |
| 20 Feb 2019 | INR | 267.2 | 269.8 | 264.05 | 267.6 | 267.6 | +2 (+0.75%) | 92,943 |
| 19 Feb 2019 | INR | 265.05 | 271.75 | 262.8 | 265.6 | 265.6 | -0.25 (-0.09%) | 176,307 |
| 18 Feb 2019 | INR | 264.7 | 272.45 | 264.1 | 265.85 | 265.85 | +1.7 (+0.64%) | 256,733 |
| 15 Feb 2019 | INR | 269.6 | 269.6 | 260.8 | 264.15 | 264.15 | -3.85 (-1.44%) | 221,617 |
| 14 Feb 2019 | INR | 267 | 270.45 | 263.1 | 268 | 268 | +0.45 (+0.17%) | 181,640 |
| 13 Feb 2019 | INR | 272.45 | 275.75 | 266 | 267.55 | 267.55 | -3.8 (-1.40%) | 124,992 |
| 12 Feb 2019 | INR | 274.45 | 274.75 | 268.9 | 271.35 | 271.35 | -0.3 (-0.11%) | 101,757 |
| 11 Feb 2019 | INR | 278.9 | 279.45 | 268.05 | 271.65 | 271.65 | -6.55 (-2.35%) | 161,474 |
| 8 Feb 2019 | INR | 271 | 285.9 | 268.2 | 278.2 | 278.2 | +3.1 (+1.13%) | 206,682 |
| 7 Feb 2019 | INR | 281.8 | 282.8 | 271.2 | 275.1 | 275.1 | -6 (-2.13%) | 182,742 |
| 6 Feb 2019 | INR | 297.55 | 297.55 | 270.65 | 281.1 | 281.1 | -14.65 (-4.95%) | 246,238 |
| 5 Feb 2019 | INR | 301.3 | 304.35 | 293.3 | 295.75 | 295.75 | -7.3 (-2.41%) | 148,591 |
| 4 Feb 2019 | INR | 310.95 | 310.95 | 297.5 | 303.05 | 303.05 | -9.4 (-3.01%) | 193,534 |
| 1 Feb 2019 | INR | 314.05 | 318 | 311.2 | 312.45 | 312.45 | -1.4 (-0.45%) | 126,473 |
| 31 Jan 2019 | INR | 315.2 | 316.5 | 310.5 | 313.85 | 313.85 | +0.6 (+0.19%) | 187,670 |
| 30 Jan 2019 | INR | 313.95 | 317.2 | 310.1 | 313.25 | 313.25 | +0.9 (+0.29%) | 131,521 |
| 29 Jan 2019 | INR | 314.7 | 316.75 | 308.2 | 312.35 | 312.35 | -2.35 (-0.75%) | 137,223 |
