| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 272.5 | 277.25 | 272.45 | 274.35 | 274.35 | +3.15 (+1.16%) | 72,210 |
| 11 Mar 2019 | INR | 268 | 272.5 | 268 | 271.2 | 271.2 | +4.2 (+1.57%) | 28,412 |
| 8 Mar 2019 | INR | 268.15 | 268.8 | 265.55 | 267 | 267 | -2.9 (-1.07%) | 20,600 |
| 7 Mar 2019 | INR | 267.65 | 270.85 | 266.3 | 269.9 | 269.9 | +2.8 (+1.05%) | 37,445 |
| 6 Mar 2019 | INR | 269.1 | 273.8 | 262.05 | 267.1 | 267.1 | -4.45 (-1.64%) | 80,583 |
| 5 Mar 2019 | INR | 270.05 | 274.4 | 270 | 271.55 | 271.55 | +1.5 (+0.56%) | 47,897 |
| 1 Mar 2019 | INR | 269.05 | 271.5 | 268.1 | 270.05 | 270.05 | +0.95 (+0.35%) | 16,118 |
| 28 Feb 2019 | INR | 264.8 | 271.5 | 261.35 | 269.1 | 269.1 | +6.4 (+2.44%) | 21,810 |
| 27 Feb 2019 | INR | 264.7 | 268.5 | 261.1 | 262.7 | 262.7 | +0.15 (+0.06%) | 30,018 |
| 26 Feb 2019 | INR | 260 | 264.45 | 257.65 | 262.55 | 262.55 | +1.05 (+0.40%) | 30,190 |
| 25 Feb 2019 | INR | 262.1 | 263 | 258.85 | 261.5 | 261.5 | +1.75 (+0.67%) | 45,239 |
| 22 Feb 2019 | INR | 256.8 | 261.6 | 253.5 | 259.75 | 259.75 | +4.4 (+1.72%) | 34,828 |
| 21 Feb 2019 | INR | 254.6 | 256.7 | 253.7 | 255.35 | 255.35 | +2.25 (+0.89%) | 19,264 |
| 20 Feb 2019 | INR | 251.05 | 254.2 | 249.65 | 253.1 | 253.1 | +5.1 (+2.06%) | 28,322 |
| 19 Feb 2019 | INR | 244.4 | 250 | 243.6 | 248 | 248 | +3.3 (+1.35%) | 33,847 |
| 18 Feb 2019 | INR | 248.6 | 250.7 | 243.9 | 244.7 | 244.7 | -3.15 (-1.27%) | 19,354 |
| 15 Feb 2019 | INR | 247.5 | 248.95 | 244.75 | 247.85 | 247.85 | +0.75 (+0.30%) | 30,673 |
| 14 Feb 2019 | INR | 248 | 250.1 | 245.5 | 247.1 | 247.1 | -1.2 (-0.48%) | 29,060 |
| 13 Feb 2019 | INR | 250 | 252.7 | 247 | 248.3 | 248.3 | -1.85 (-0.74%) | 21,713 |
| 12 Feb 2019 | INR | 248 | 253.45 | 247 | 250.15 | 250.15 | +1 (+0.40%) | 27,640 |
| 11 Feb 2019 | INR | 247.05 | 252.15 | 246.25 | 249.15 | 249.15 | -0.85 (-0.34%) | 24,760 |
| 8 Feb 2019 | INR | 256.95 | 260 | 248.1 | 250 | 250 | -5.2 (-2.04%) | 57,609 |
| 7 Feb 2019 | INR | 254.65 | 258 | 254.65 | 255.2 | 255.2 | -1.1 (-0.43%) | 20,204 |
| 6 Feb 2019 | INR | 256 | 258.4 | 253.5 | 256.3 | 256.3 | +1.05 (+0.41%) | 21,168 |
| 5 Feb 2019 | INR | 255.55 | 258.6 | 253 | 255.25 | 255.25 | +0.65 (+0.26%) | 58,332 |
| 4 Feb 2019 | INR | 254.95 | 258.65 | 250.7 | 254.6 | 254.6 | -0.55 (-0.22%) | 57,825 |
| 1 Feb 2019 | INR | 259.5 | 260 | 243 | 255.15 | 255.15 | -5.4 (-2.07%) | 321,675 |
| 31 Jan 2019 | INR | 261.1 | 263.05 | 258.65 | 260.55 | 260.55 | -1.3 (-0.50%) | 20,441 |
| 30 Jan 2019 | INR | 262 | 263.15 | 259.95 | 261.85 | 261.85 | +2.55 (+0.98%) | 28,667 |
| 29 Jan 2019 | INR | 251 | 259.9 | 249.5 | 259.3 | 259.3 | +7.85 (+3.12%) | 53,213 |
