| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 338.9 | 342.6 | 333.4 | 335.6 | 335.6 | -0.25 (-0.07%) | 198,966 |
| 11 Mar 2019 | INR | 318.25 | 340.25 | 316.75 | 335.85 | 335.85 | +19.95 (+6.32%) | 272,017 |
| 8 Mar 2019 | INR | 318.9 | 324 | 313 | 315.9 | 315.9 | -3 (-0.94%) | 94,835 |
| 7 Mar 2019 | INR | 317.5 | 325.8 | 311.4 | 318.9 | 318.9 | +1.4 (+0.44%) | 216,094 |
| 6 Mar 2019 | INR | 312.25 | 323.05 | 311 | 317.5 | 317.5 | +5.25 (+1.68%) | 223,656 |
| 5 Mar 2019 | INR | 286.4 | 314.45 | 283.95 | 312.25 | 312.25 | +25.75 (+8.99%) | 267,173 |
| 1 Mar 2019 | INR | 281.1 | 288.9 | 279.95 | 286.5 | 286.5 | +8.45 (+3.04%) | 110,369 |
| 28 Feb 2019 | INR | 275.15 | 279.95 | 272.3 | 278.05 | 278.05 | +1.65 (+0.60%) | 49,689 |
| 27 Feb 2019 | INR | 275.75 | 285 | 274 | 276.4 | 276.4 | -0.55 (-0.20%) | 421,907 |
| 26 Feb 2019 | INR | 280 | 281.8 | 269.8 | 276.95 | 276.95 | -3.25 (-1.16%) | 81,481 |
| 25 Feb 2019 | INR | 285 | 288.1 | 278.25 | 280.2 | 280.2 | -2.7 (-0.95%) | 61,617 |
| 22 Feb 2019 | INR | 281.5 | 284.6 | 279.6 | 282.9 | 282.9 | -0.25 (-0.09%) | 62,992 |
| 21 Feb 2019 | INR | 273.45 | 284.15 | 272.35 | 283.15 | 283.15 | +9.7 (+3.55%) | 114,825 |
| 20 Feb 2019 | INR | 272.65 | 276 | 268.95 | 273.45 | 273.45 | +4 (+1.48%) | 64,845 |
| 19 Feb 2019 | INR | 263.9 | 272.3 | 263.9 | 269.45 | 269.45 | +2.25 (+0.84%) | 87,900 |
| 18 Feb 2019 | INR | 271.2 | 273.5 | 263.65 | 267.2 | 267.2 | -4 (-1.47%) | 155,769 |
| 15 Feb 2019 | INR | 276.45 | 280.8 | 266 | 271.2 | 271.2 | -7.85 (-2.81%) | 166,144 |
| 14 Feb 2019 | INR | 263.75 | 281.35 | 251.85 | 279.05 | 279.05 | +16 (+6.08%) | 472,312 |
| 13 Feb 2019 | INR | 269.5 | 269.8 | 261 | 263.05 | 263.05 | -1.45 (-0.55%) | 76,771 |
| 12 Feb 2019 | INR | 274 | 274 | 257.8 | 264.5 | 264.5 | +6 (+2.32%) | 137,840 |
| 11 Feb 2019 | INR | 265.9 | 267 | 253.4 | 258.5 | 258.5 | -10.2 (-3.80%) | 300,474 |
| 8 Feb 2019 | INR | 285.5 | 285.8 | 264 | 268.7 | 268.7 | -19.6 (-6.80%) | 298,496 |
| 7 Feb 2019 | INR | 302.95 | 303 | 285.05 | 288.3 | 288.3 | -9.9 (-3.32%) | 745,531 |
| 6 Feb 2019 | INR | 299 | 300.85 | 288.6 | 298.2 | 298.2 | +8.95 (+3.09%) | 310,969 |
| 5 Feb 2019 | INR | 281.95 | 294.7 | 277.5 | 289.25 | 289.25 | +9.65 (+3.45%) | 130,053 |
| 4 Feb 2019 | INR | 281.2 | 282.65 | 274.4 | 279.6 | 279.6 | -4 (-1.41%) | 117,211 |
| 1 Feb 2019 | INR | 281.3 | 289.5 | 276.45 | 283.6 | 283.6 | +2.4 (+0.85%) | 186,417 |
| 31 Jan 2019 | INR | 280.05 | 283.75 | 267.85 | 281.2 | 281.2 | +1.9 (+0.68%) | 237,435 |
| 30 Jan 2019 | INR | 277 | 283.4 | 274 | 279.3 | 279.3 | +2.6 (+0.94%) | 90,763 |
| 29 Jan 2019 | INR | 268.1 | 283 | 268.1 | 276.7 | 276.7 | +2.9 (+1.06%) | 139,885 |
