| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 630 | 630.95 | 617 | 621.6 | 621.6 | -3.45 (-0.55%) | 171,484 |
| 11 Mar 2019 | INR | 595 | 627.95 | 593.25 | 625.05 | 625.05 | +31.3 (+5.27%) | 210,137 |
| 8 Mar 2019 | INR | 594.7 | 596.5 | 588.2 | 593.75 | 593.75 | +0.2 (+0.03%) | 41,862 |
| 7 Mar 2019 | INR | 590 | 601.8 | 590 | 593.55 | 593.55 | -5.65 (-0.94%) | 77,758 |
| 6 Mar 2019 | INR | 596.15 | 602 | 591.45 | 599.2 | 599.2 | +3.15 (+0.53%) | 132,194 |
| 5 Mar 2019 | INR | 573.9 | 598.45 | 572.85 | 596.05 | 596.05 | +22.15 (+3.86%) | 222,173 |
| 1 Mar 2019 | INR | 567 | 576.9 | 563.7 | 573.9 | 573.9 | +7.8 (+1.38%) | 132,387 |
| 28 Feb 2019 | INR | 559 | 570 | 542 | 566.1 | 566.1 | +23.8 (+4.39%) | 153,405 |
| 27 Feb 2019 | INR | 539 | 556.55 | 537.65 | 542.3 | 542.3 | +5.25 (+0.98%) | 125,099 |
| 26 Feb 2019 | INR | 532 | 539 | 525.45 | 537.05 | 537.05 | +7.45 (+1.41%) | 50,128 |
| 25 Feb 2019 | INR | 536.1 | 536.1 | 528 | 529.6 | 529.6 | -1 (-0.19%) | 37,870 |
| 22 Feb 2019 | INR | 528.5 | 532.95 | 524.4 | 530.6 | 530.6 | -2.55 (-0.48%) | 37,912 |
| 21 Feb 2019 | INR | 529.75 | 536.25 | 526.5 | 533.15 | 533.15 | +3.4 (+0.64%) | 62,916 |
| 20 Feb 2019 | INR | 529.15 | 532.4 | 524.4 | 529.75 | 529.75 | +5.5 (+1.05%) | 24,991 |
| 19 Feb 2019 | INR | 520.8 | 529.05 | 516.25 | 524.25 | 524.25 | +3.75 (+0.72%) | 50,097 |
| 18 Feb 2019 | INR | 524.4 | 529.5 | 519 | 520.5 | 520.5 | -2.25 (-0.43%) | 30,653 |
| 15 Feb 2019 | INR | 513.9 | 534 | 510 | 522.75 | 522.75 | +8.4 (+1.63%) | 153,109 |
| 14 Feb 2019 | INR | 505 | 518.8 | 501.65 | 514.35 | 514.35 | +6.6 (+1.30%) | 88,089 |
| 13 Feb 2019 | INR | 525 | 528.8 | 505.1 | 507.75 | 507.75 | -14.65 (-2.80%) | 84,681 |
| 12 Feb 2019 | INR | 524.15 | 528.5 | 519.05 | 522.4 | 522.4 | -3.75 (-0.71%) | 23,029 |
| 11 Feb 2019 | INR | 532.2 | 535 | 520.3 | 526.15 | 526.15 | -6.05 (-1.14%) | 47,501 |
| 8 Feb 2019 | INR | 534.65 | 540.55 | 531 | 532.2 | 532.2 | -5.5 (-1.02%) | 24,199 |
| 7 Feb 2019 | INR | 525.6 | 540.85 | 524.7 | 537.7 | 537.7 | +9.1 (+1.72%) | 40,904 |
| 6 Feb 2019 | INR | 535 | 535 | 513.5 | 528.6 | 528.6 | -5.75 (-1.08%) | 107,927 |
| 5 Feb 2019 | INR | 547.9 | 547.9 | 532.1 | 534.35 | 534.35 | -10.4 (-1.91%) | 51,529 |
| 4 Feb 2019 | INR | 558 | 558 | 536.6 | 544.75 | 544.75 | -10.85 (-1.95%) | 46,468 |
| 1 Feb 2019 | INR | 540.5 | 559.9 | 533.5 | 555.6 | 555.6 | +15.1 (+2.79%) | 105,477 |
| 31 Jan 2019 | INR | 541.15 | 542.5 | 531.5 | 540.5 | 540.5 | -0.35 (-0.06%) | 47,603 |
| 30 Jan 2019 | INR | 542 | 544.7 | 532.9 | 540.85 | 540.85 | -0.9 (-0.17%) | 56,871 |
| 29 Jan 2019 | INR | 532.25 | 546 | 529 | 541.75 | 541.75 | +7.45 (+1.39%) | 41,073 |
