| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 289.95 | 291.5 | 284.15 | 287.6 | 287.6 | +0.5 (+0.17%) | 2,446 |
| 11 Mar 2019 | INR | 285.7 | 292.05 | 284.95 | 287.1 | 287.1 | -1.25 (-0.43%) | 1,405 |
| 8 Mar 2019 | INR | 291 | 291.75 | 288 | 288.35 | 288.35 | -7.75 (-2.62%) | 671 |
| 7 Mar 2019 | INR | 294.25 | 296.65 | 293.45 | 296.1 | 296.1 | -0.3 (-0.10%) | 524 |
| 6 Mar 2019 | INR | 300.5 | 303 | 294.1 | 296.4 | 296.4 | -10.7 (-3.48%) | 4,459 |
| 5 Mar 2019 | INR | 299 | 308 | 287.55 | 307.1 | 307.1 | +17 (+5.86%) | 4,406 |
| 1 Mar 2019 | INR | 291 | 293.8 | 288.35 | 290.1 | 290.1 | +0.75 (+0.26%) | 1,362 |
| 28 Feb 2019 | INR | 288.25 | 291.5 | 283.55 | 289.35 | 289.35 | +2.55 (+0.89%) | 3,455 |
| 27 Feb 2019 | INR | 284.6 | 289.7 | 275.4 | 286.8 | 286.8 | +2.6 (+0.91%) | 3,055 |
| 26 Feb 2019 | INR | 292.85 | 292.85 | 281.95 | 284.2 | 284.2 | -8.65 (-2.95%) | 1,444 |
| 25 Feb 2019 | INR | 295 | 299.8 | 289 | 292.85 | 292.85 | -6.45 (-2.16%) | 3,067 |
| 22 Feb 2019 | INR | 293 | 306 | 290 | 299.3 | 299.3 | +9.9 (+3.42%) | 3,291 |
| 21 Feb 2019 | INR | 275 | 290.4 | 274 | 289.4 | 289.4 | +15.2 (+5.54%) | 1,746 |
| 20 Feb 2019 | INR | 276.5 | 280.75 | 271 | 274.2 | 274.2 | -3.6 (-1.30%) | 1,542 |
| 19 Feb 2019 | INR | 281.85 | 284.05 | 276 | 277.8 | 277.8 | -7.05 (-2.47%) | 1,148 |
| 18 Feb 2019 | INR | 279.15 | 287.25 | 274.05 | 284.85 | 284.85 | +0.7 (+0.25%) | 2,067 |
| 15 Feb 2019 | INR | 281.85 | 286.1 | 276.1 | 284.15 | 284.15 | +3.5 (+1.25%) | 725 |
| 14 Feb 2019 | INR | 281.2 | 285 | 277.7 | 280.65 | 280.65 | -8.6 (-2.97%) | 2,427 |
| 13 Feb 2019 | INR | 291 | 291.35 | 288 | 289.25 | 289.25 | -2.35 (-0.81%) | 454 |
| 12 Feb 2019 | INR | 277.7 | 295 | 277.7 | 291.6 | 291.6 | +2 (+0.69%) | 2,238 |
| 11 Feb 2019 | INR | 291.9 | 291.9 | 289.05 | 289.6 | 289.6 | -1.05 (-0.36%) | 649 |
| 8 Feb 2019 | INR | 293 | 295.7 | 286 | 290.65 | 290.65 | -7.6 (-2.55%) | 2,079 |
| 7 Feb 2019 | INR | 295.85 | 305 | 295.05 | 298.25 | 298.25 | +1.95 (+0.66%) | 4,066 |
| 6 Feb 2019 | INR | 278.6 | 298.35 | 272.3 | 296.3 | 296.3 | +13.85 (+4.90%) | 4,859 |
| 5 Feb 2019 | INR | 287.5 | 287.5 | 280.8 | 282.45 | 282.45 | -9.6 (-3.29%) | 2,745 |
| 4 Feb 2019 | INR | 293.6 | 293.6 | 290 | 292.05 | 292.05 | -3.65 (-1.23%) | 473 |
| 1 Feb 2019 | INR | 295.95 | 297.9 | 288.25 | 295.7 | 295.7 | +2.65 (+0.90%) | 2,416 |
| 31 Jan 2019 | INR | 289.95 | 296.9 | 289.95 | 293.05 | 293.05 | -0.75 (-0.26%) | 2,503 |
| 30 Jan 2019 | INR | 298.8 | 298.8 | 290 | 293.8 | 293.8 | -0.75 (-0.25%) | 1,379 |
| 29 Jan 2019 | INR | 286.55 | 297 | 282.65 | 294.55 | 294.55 | +10.75 (+3.79%) | 5,232 |
