| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 368.9 | 382 | 359.7 | 365.7 | 365.7 | -0.15 (-0.04%) | 73,799 |
| 11 Mar 2019 | INR | 344.7 | 371 | 326.05 | 365.85 | 365.85 | +21.7 (+6.31%) | 67,775 |
| 8 Mar 2019 | INR | 354 | 359.1 | 341.55 | 344.15 | 344.15 | -7.45 (-2.12%) | 30,992 |
| 7 Mar 2019 | INR | 352.9 | 367.4 | 349.3 | 351.6 | 351.6 | +1.55 (+0.44%) | 67,669 |
| 6 Mar 2019 | INR | 338 | 356.6 | 329.25 | 350.05 | 350.05 | +13.9 (+4.14%) | 78,414 |
| 5 Mar 2019 | INR | 319.7 | 342 | 318 | 336.15 | 336.15 | +13.8 (+4.28%) | 31,971 |
| 1 Mar 2019 | INR | 310.25 | 331.55 | 305 | 322.35 | 322.35 | +15.85 (+5.17%) | 50,226 |
| 28 Feb 2019 | INR | 304.05 | 308.5 | 302.8 | 306.5 | 306.5 | +6.15 (+2.05%) | 3,458 |
| 27 Feb 2019 | INR | 302 | 314.95 | 298.55 | 300.35 | 300.35 | -1.5 (-0.50%) | 16,814 |
| 26 Feb 2019 | INR | 304.8 | 308 | 298.4 | 301.85 | 301.85 | -10.15 (-3.25%) | 16,976 |
| 25 Feb 2019 | INR | 299.15 | 315 | 299 | 312 | 312 | +12.65 (+4.23%) | 13,301 |
| 22 Feb 2019 | INR | 283.5 | 312.4 | 283.5 | 299.35 | 299.35 | +15.95 (+5.63%) | 29,967 |
| 21 Feb 2019 | INR | 280.85 | 288.15 | 280.85 | 283.4 | 283.4 | -1.75 (-0.61%) | 6,293 |
| 20 Feb 2019 | INR | 288 | 288 | 282.15 | 285.15 | 285.15 | +2.55 (+0.90%) | 11,059 |
| 19 Feb 2019 | INR | 280 | 289.35 | 277.1 | 282.6 | 282.6 | +1.05 (+0.37%) | 18,973 |
| 18 Feb 2019 | INR | 281.55 | 287 | 272 | 281.55 | 281.55 | -0.1 (-0.04%) | 14,615 |
| 15 Feb 2019 | INR | 280.45 | 286.65 | 278.4 | 281.65 | 281.65 | -0.4 (-0.14%) | 8,094 |
| 14 Feb 2019 | INR | 282 | 285 | 275.7 | 282.05 | 282.05 | -2.95 (-1.04%) | 19,016 |
| 13 Feb 2019 | INR | 290.65 | 293.1 | 282 | 285 | 285 | +0.3 (+0.11%) | 9,079 |
| 12 Feb 2019 | INR | 288 | 291.8 | 277.35 | 284.7 | 284.7 | +0.3 (+0.11%) | 19,293 |
| 11 Feb 2019 | INR | 298 | 298 | 283 | 284.4 | 284.4 | -12.1 (-4.08%) | 11,585 |
| 8 Feb 2019 | INR | 337.9 | 337.9 | 295.05 | 296.5 | 296.5 | -15.65 (-5.01%) | 30,357 |
| 7 Feb 2019 | INR | 310 | 328.4 | 305 | 312.15 | 312.15 | +5.85 (+1.91%) | 18,091 |
| 6 Feb 2019 | INR | 312.75 | 314.5 | 304 | 306.3 | 306.3 | -7.6 (-2.42%) | 5,489 |
| 5 Feb 2019 | INR | 330.55 | 330.55 | 312 | 313.9 | 313.9 | -8.65 (-2.68%) | 7,432 |
| 4 Feb 2019 | INR | 328.15 | 335 | 316.65 | 322.55 | 322.55 | -7.15 (-2.17%) | 8,401 |
| 1 Feb 2019 | INR | 355 | 356 | 325 | 329.7 | 329.7 | -24.8 (-7.00%) | 56,408 |
| 31 Jan 2019 | INR | 297.4 | 355.65 | 297.4 | 354.5 | 354.5 | +58.1 (+19.60%) | 111,550 |
| 30 Jan 2019 | INR | 300.2 | 305.8 | 293.1 | 296.4 | 296.4 | -3.45 (-1.15%) | 9,885 |
| 29 Jan 2019 | INR | 305 | 310.95 | 292.95 | 299.85 | 299.85 | -7.6 (-2.47%) | 10,046 |
