| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 290.9 | 300 | 285.25 | 287.2 | 287.2 | -0.35 (-0.12%) | 152,927 |
| 11 Mar 2019 | INR | 285 | 294.6 | 285 | 287.55 | 287.55 | +3.9 (+1.37%) | 48,627 |
| 8 Mar 2019 | INR | 288.4 | 288.8 | 282.4 | 283.65 | 283.65 | -3.1 (-1.08%) | 40,918 |
| 7 Mar 2019 | INR | 294.15 | 294.15 | 285.6 | 286.75 | 286.75 | -3.05 (-1.05%) | 107,233 |
| 6 Mar 2019 | INR | 298.4 | 307 | 288.45 | 289.8 | 289.8 | -4.85 (-1.65%) | 212,961 |
| 5 Mar 2019 | INR | 277 | 299.7 | 276.2 | 294.65 | 294.65 | +13.3 (+4.73%) | 170,391 |
| 1 Mar 2019 | INR | 287 | 287 | 279.1 | 281.35 | 281.35 | +2.45 (+0.88%) | 62,988 |
| 28 Feb 2019 | INR | 278.25 | 286 | 276.45 | 278.9 | 278.9 | -1.95 (-0.69%) | 52,639 |
| 27 Feb 2019 | INR | 285.5 | 299.85 | 275.9 | 280.85 | 280.85 | -6 (-2.09%) | 113,782 |
| 26 Feb 2019 | INR | 294 | 295.05 | 280 | 286.85 | 286.85 | -9.8 (-3.30%) | 86,757 |
| 25 Feb 2019 | INR | 306.5 | 312 | 295 | 296.65 | 296.65 | -6 (-1.98%) | 87,579 |
| 22 Feb 2019 | INR | 297.8 | 324.5 | 295.4 | 302.65 | 302.65 | +4.85 (+1.63%) | 276,521 |
| 21 Feb 2019 | INR | 265.8 | 306.45 | 265.6 | 297.8 | 297.8 | +29.5 (+11.00%) | 232,438 |
| 20 Feb 2019 | INR | 265 | 272.8 | 261.65 | 268.3 | 268.3 | +6.1 (+2.33%) | 54,016 |
| 19 Feb 2019 | INR | 267.5 | 274 | 256.9 | 262.2 | 262.2 | -9 (-3.32%) | 84,962 |
| 18 Feb 2019 | INR | 286.95 | 286.95 | 266.1 | 271.2 | 271.2 | -17.55 (-6.08%) | 50,980 |
| 15 Feb 2019 | INR | 302 | 304.05 | 285.6 | 288.75 | 288.75 | -9.3 (-3.12%) | 68,382 |
| 14 Feb 2019 | INR | 275.85 | 300.35 | 274.6 | 298.05 | 298.05 | +20.25 (+7.29%) | 122,503 |
| 13 Feb 2019 | INR | 279.1 | 287.3 | 275 | 277.8 | 277.8 | +1.3 (+0.47%) | 69,276 |
| 12 Feb 2019 | INR | 274 | 283.4 | 271.15 | 276.5 | 276.5 | +2.95 (+1.08%) | 74,641 |
| 11 Feb 2019 | INR | 306.8 | 306.8 | 260.75 | 273.55 | 273.55 | -28.8 (-9.53%) | 216,847 |
| 8 Feb 2019 | INR | 310.6 | 315 | 300 | 302.35 | 302.35 | -12.95 (-4.11%) | 84,523 |
| 7 Feb 2019 | INR | 315 | 318 | 308.25 | 315.3 | 315.3 | -3.55 (-1.11%) | 69,428 |
| 6 Feb 2019 | INR | 323 | 327.9 | 311.8 | 318.85 | 318.85 | -4.15 (-1.28%) | 90,952 |
| 5 Feb 2019 | INR | 333 | 340 | 312.75 | 323 | 323 | -12.15 (-3.63%) | 112,941 |
| 4 Feb 2019 | INR | 350 | 351.3 | 322.4 | 335.15 | 335.15 | -21.45 (-6.02%) | 91,641 |
| 1 Feb 2019 | INR | 343.85 | 373.9 | 334.6 | 356.6 | 356.6 | +15.15 (+4.44%) | 162,738 |
| 31 Jan 2019 | INR | 320 | 375 | 303.45 | 341.45 | 341.45 | +23.7 (+7.46%) | 196,888 |
| 30 Jan 2019 | INR | 333.55 | 341.1 | 310 | 317.75 | 317.75 | -1.45 (-0.45%) | 99,859 |
| 29 Jan 2019 | INR | 315.1 | 349 | 285 | 319.2 | 319.2 | +2.8 (+0.88%) | 189,252 |
