| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 274.4 | 279.25 | 273 | 276.9 | 276.9 | +5.95 (+2.20%) | 146,930 |
| 11 Mar 2019 | INR | 269.7 | 276.1 | 269.7 | 270.95 | 270.95 | +2.55 (+0.95%) | 93,271 |
| 8 Mar 2019 | INR | 267.6 | 275 | 265.65 | 268.4 | 268.4 | +1.55 (+0.58%) | 157,275 |
| 7 Mar 2019 | INR | 260 | 270.4 | 257.1 | 266.85 | 266.85 | +6.15 (+2.36%) | 181,529 |
| 6 Mar 2019 | INR | 269.6 | 277 | 258.15 | 260.7 | 260.7 | -6.7 (-2.51%) | 234,337 |
| 5 Mar 2019 | INR | 248.95 | 268.9 | 248.95 | 267.4 | 267.4 | +20.5 (+8.30%) | 253,647 |
| 1 Mar 2019 | INR | 243.15 | 247.6 | 241.7 | 246.9 | 246.9 | +5.7 (+2.36%) | 101,345 |
| 28 Feb 2019 | INR | 242.1 | 243 | 237 | 241.2 | 241.2 | +3.75 (+1.58%) | 114,008 |
| 27 Feb 2019 | INR | 247.45 | 248.7 | 230.85 | 237.45 | 237.45 | -4.7 (-1.94%) | 179,983 |
| 26 Feb 2019 | INR | 244.65 | 245.85 | 236.9 | 242.15 | 242.15 | -6.55 (-2.63%) | 124,545 |
| 25 Feb 2019 | INR | 248.35 | 251.9 | 243.25 | 248.7 | 248.7 | +3.1 (+1.26%) | 140,801 |
| 22 Feb 2019 | INR | 247.4 | 249.6 | 242.1 | 245.6 | 245.6 | -0.4 (-0.16%) | 147,226 |
| 21 Feb 2019 | INR | 238.55 | 248 | 236.5 | 246 | 246 | +8.4 (+3.54%) | 155,077 |
| 20 Feb 2019 | INR | 235 | 239.9 | 234 | 237.6 | 237.6 | +5.65 (+2.44%) | 132,756 |
| 19 Feb 2019 | INR | 219.1 | 234.7 | 219.1 | 231.95 | 231.95 | +13.5 (+6.18%) | 259,094 |
| 18 Feb 2019 | INR | 211 | 222.6 | 211 | 218.45 | 218.45 | +3.8 (+1.77%) | 116,919 |
| 15 Feb 2019 | INR | 221 | 223.55 | 213.25 | 214.65 | 214.65 | -4.7 (-2.14%) | 177,070 |
| 14 Feb 2019 | INR | 214 | 221.9 | 212.25 | 219.35 | 219.35 | +5.6 (+2.62%) | 166,623 |
| 13 Feb 2019 | INR | 216.9 | 221.65 | 213 | 213.75 | 213.75 | -2.6 (-1.20%) | 199,133 |
| 12 Feb 2019 | INR | 218.2 | 222.5 | 181 | 216.35 | 216.35 | -3.8 (-1.73%) | 176,490 |
| 11 Feb 2019 | INR | 229 | 233 | 214.3 | 220.15 | 220.15 | -7.35 (-3.23%) | 179,765 |
| 8 Feb 2019 | INR | 234.4 | 243.35 | 224 | 227.5 | 227.5 | -5.65 (-2.42%) | 291,712 |
| 7 Feb 2019 | INR | 218.25 | 236.55 | 214.45 | 233.15 | 233.15 | +14.75 (+6.75%) | 335,544 |
| 6 Feb 2019 | INR | 220.05 | 221.3 | 210.65 | 218.4 | 218.4 | -0.15 (-0.07%) | 179,948 |
| 5 Feb 2019 | INR | 226 | 226.7 | 215.3 | 218.55 | 218.55 | -6.85 (-3.04%) | 210,907 |
| 4 Feb 2019 | INR | 226.8 | 234.65 | 208.6 | 225.4 | 225.4 | +2.85 (+1.28%) | 607,447 |
| 1 Feb 2019 | INR | 247.9 | 249.7 | 206.7 | 222.55 | 222.55 | -23.5 (-9.55%) | 1,100,971 |
| 31 Jan 2019 | INR | 257.45 | 257.45 | 244.5 | 246.05 | 246.05 | -6.75 (-2.67%) | 166,228 |
| 30 Jan 2019 | INR | 252.65 | 258.8 | 248.2 | 252.8 | 252.8 | +2.5 (+1.00%) | 202,619 |
| 29 Jan 2019 | INR | 262 | 263.2 | 240 | 250.3 | 250.3 | -10.75 (-4.12%) | 329,225 |
