| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 18,248.2 | 18,248.2 | 17,900 | 18,006.55 | 18,006.55 | +77 (+0.43%) | 284 |
| 11 Mar 2019 | INR | 17,599.15 | 18,036.8 | 17,563.75 | 17,929.55 | 17,929.55 | +251 (+1.42%) | 421 |
| 8 Mar 2019 | INR | 17,450 | 17,750 | 17,398.05 | 17,678.55 | 17,678.55 | +150.85 (+0.86%) | 444 |
| 7 Mar 2019 | INR | 17,550 | 17,666.6 | 17,368.25 | 17,527.7 | 17,527.7 | +22.35 (+0.13%) | 358 |
| 6 Mar 2019 | INR | 17,325 | 17,640.55 | 17,252.15 | 17,505.35 | 17,505.35 | +273.1 (+1.58%) | 519 |
| 5 Mar 2019 | INR | 16,805 | 17,419.6 | 16,721.8 | 17,232.25 | 17,232.25 | +526.85 (+3.15%) | 823 |
| 1 Mar 2019 | INR | 16,789.95 | 16,800 | 16,568.45 | 16,705.4 | 16,705.4 | +96.5 (+0.58%) | 1,475 |
| 28 Feb 2019 | INR | 16,608.05 | 16,847.85 | 16,461 | 16,608.9 | 16,608.9 | -115.75 (-0.69%) | 300 |
| 27 Feb 2019 | INR | 16,787 | 17,146.2 | 16,533.15 | 16,724.65 | 16,724.65 | +149.15 (+0.90%) | 1,102 |
| 26 Feb 2019 | INR | 16,446.9 | 16,901.25 | 16,360.25 | 16,575.5 | 16,575.5 | +29.15 (+0.18%) | 252 |
| 25 Feb 2019 | INR | 16,279.75 | 16,660 | 16,134.9 | 16,546.35 | 16,546.35 | +379.2 (+2.35%) | 879 |
| 22 Feb 2019 | INR | 16,148 | 16,326 | 15,800.55 | 16,167.15 | 16,167.15 | +16.8 (+0.10%) | 163 |
| 21 Feb 2019 | INR | 15,830 | 16,222.35 | 15,830 | 16,150.35 | 16,150.35 | +404.6 (+2.57%) | 429 |
| 20 Feb 2019 | INR | 15,400 | 15,830 | 15,400 | 15,745.75 | 15,745.75 | +401.55 (+2.62%) | 213 |
| 19 Feb 2019 | INR | 15,201 | 15,400 | 15,201 | 15,344.2 | 15,344.2 | +48.5 (+0.32%) | 443 |
| 18 Feb 2019 | INR | 15,303.2 | 15,421.25 | 15,055.3 | 15,295.7 | 15,295.7 | -331.6 (-2.12%) | 381 |
| 15 Feb 2019 | INR | 15,632.4 | 15,716 | 15,106 | 15,627.3 | 15,627.3 | -29.45 (-0.19%) | 677 |
| 14 Feb 2019 | INR | 15,653.1 | 15,704.05 | 15,285.05 | 15,656.75 | 15,656.75 | +36.45 (+0.23%) | 144 |
| 13 Feb 2019 | INR | 15,875 | 15,875 | 15,571.05 | 15,620.3 | 15,620.3 | -212.05 (-1.34%) | 316 |
| 12 Feb 2019 | INR | 15,977 | 16,179.4 | 15,751.65 | 15,832.35 | 15,832.35 | -138.95 (-0.87%) | 326 |
| 11 Feb 2019 | INR | 16,614 | 16,614 | 15,835 | 15,971.3 | 15,971.3 | -163.15 (-1.01%) | 273 |
| 8 Feb 2019 | INR | 16,275 | 16,415 | 15,875 | 16,134.45 | 16,134.45 | -44.4 (-0.27%) | 631 |
| 7 Feb 2019 | INR | 16,017.1 | 16,383.85 | 16,017.1 | 16,178.85 | 16,178.85 | +210.65 (+1.32%) | 325 |
| 6 Feb 2019 | INR | 15,750 | 16,070 | 15,642.6 | 15,968.2 | 15,968.2 | +335.3 (+2.14%) | 483 |
| 5 Feb 2019 | INR | 15,734.25 | 15,926.2 | 15,548.1 | 15,632.9 | 15,632.9 | -274.75 (-1.73%) | 223 |
| 4 Feb 2019 | INR | 16,179.9 | 16,179.9 | 15,555.25 | 15,907.65 | 15,907.65 | +132.7 (+0.84%) | 395 |
| 1 Feb 2019 | INR | 16,099.95 | 16,138.55 | 15,652.55 | 15,774.95 | 15,774.95 | +25.2 (+0.16%) | 914 |
| 31 Jan 2019 | INR | 15,520 | 15,881.95 | 15,515.1 | 15,749.75 | 15,749.75 | +299.8 (+1.94%) | 330 |
| 30 Jan 2019 | INR | 15,350.1 | 15,556.5 | 15,172.2 | 15,449.95 | 15,449.95 | +39.75 (+0.26%) | 418 |
| 29 Jan 2019 | INR | 14,909.95 | 15,528.5 | 14,843.55 | 15,410.2 | 15,410.2 | +381.65 (+2.54%) | 647 |
