| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2019 | INR | 564.1 | 565 | 548 | 551.25 | 551.25 | -9.2 (-1.64%) | 1,108 |
| 13 Mar 2019 | INR | 572.4 | 572.55 | 558.1 | 560.45 | 560.45 | -11.95 (-2.09%) | 2,288 |
| 12 Mar 2019 | INR | 554.95 | 585 | 554.95 | 572.4 | 572.4 | +15.55 (+2.79%) | 7,821 |
| 11 Mar 2019 | INR | 560 | 560 | 552.85 | 556.85 | 556.85 | -2.75 (-0.49%) | 3,011 |
| 8 Mar 2019 | INR | 559.05 | 563 | 554.75 | 559.6 | 559.6 | -5.75 (-1.02%) | 4,868 |
| 7 Mar 2019 | INR | 560.85 | 569.8 | 552.05 | 565.35 | 565.35 | +0.4 (+0.07%) | 4,211 |
| 6 Mar 2019 | INR | 539.9 | 569.9 | 539.9 | 564.95 | 564.95 | +28.45 (+5.30%) | 8,324 |
| 5 Mar 2019 | INR | 526.5 | 539.95 | 515.1 | 536.5 | 536.5 | +16.6 (+3.19%) | 2,541 |
| 1 Mar 2019 | INR | 518.05 | 524.2 | 512.5 | 519.9 | 519.9 | +3 (+0.58%) | 5,241 |
| 28 Feb 2019 | INR | 523.65 | 523.65 | 515 | 516.9 | 516.9 | +0.7 (+0.14%) | 220 |
| 27 Feb 2019 | INR | 531.95 | 535.45 | 510.05 | 516.2 | 516.2 | -13.1 (-2.47%) | 2,909 |
| 26 Feb 2019 | INR | 531.5 | 538.25 | 525 | 529.3 | 529.3 | -4.95 (-0.93%) | 709 |
| 25 Feb 2019 | INR | 520.2 | 548.05 | 520 | 534.25 | 534.25 | +5.75 (+1.09%) | 1,619 |
| 22 Feb 2019 | INR | 524.4 | 535 | 521.95 | 528.5 | 528.5 | -0.5 (-0.09%) | 1,755 |
| 21 Feb 2019 | INR | 523 | 534.95 | 516.15 | 529 | 529 | +5.95 (+1.14%) | 1,653 |
| 20 Feb 2019 | INR | 529.05 | 529.05 | 515 | 523.05 | 523.05 | -6 (-1.13%) | 4,778 |
| 19 Feb 2019 | INR | 533 | 540 | 528.95 | 529.05 | 529.05 | -4.6 (-0.86%) | 3,293 |
| 18 Feb 2019 | INR | 545.8 | 545.8 | 531 | 533.65 | 533.65 | -12.15 (-2.23%) | 3,130 |
| 15 Feb 2019 | INR | 541.05 | 558.1 | 541 | 545.8 | 545.8 | -5.05 (-0.92%) | 13,483 |
| 14 Feb 2019 | INR | 569.95 | 578.8 | 540.8 | 550.85 | 550.85 | -9.6 (-1.71%) | 18,878 |
| 13 Feb 2019 | INR | 549.8 | 575.7 | 549.8 | 560.45 | 560.45 | +9.3 (+1.69%) | 9,205 |
| 12 Feb 2019 | INR | 556.7 | 560.95 | 549 | 551.15 | 551.15 | -1.9 (-0.34%) | 2,685 |
| 11 Feb 2019 | INR | 548.75 | 558 | 533.5 | 553.05 | 553.05 | +0.45 (+0.08%) | 1,711 |
| 8 Feb 2019 | INR | 551.9 | 558 | 549.95 | 552.6 | 552.6 | +1.65 (+0.30%) | 2,950 |
| 7 Feb 2019 | INR | 524.85 | 557.7 | 519.95 | 550.95 | 550.95 | +22.15 (+4.19%) | 8,507 |
| 6 Feb 2019 | INR | 517.9 | 533.35 | 517.9 | 528.8 | 528.8 | +12.7 (+2.46%) | 4,312 |
| 5 Feb 2019 | INR | 518.6 | 521.8 | 508.05 | 516.1 | 516.1 | +0.9 (+0.17%) | 6,796 |
| 4 Feb 2019 | INR | 516.1 | 524.75 | 510.15 | 515.2 | 515.2 | -8.05 (-1.54%) | 5,322 |
| 1 Feb 2019 | INR | 526.25 | 544.95 | 516.4 | 523.25 | 523.25 | -10.05 (-1.88%) | 5,941 |
| 31 Jan 2019 | INR | 517 | 548.7 | 517 | 533.3 | 533.3 | +3.45 (+0.65%) | 4,530 |
