| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | INR | 274.8 | 287.65 | 273.65 | 282.9 | 282.9 | +6.9 (+2.50%) | 16,064 |
| 1 Mar 2019 | INR | 273.3 | 279 | 270.55 | 276 | 276 | +5.75 (+2.13%) | 4,509 |
| 28 Feb 2019 | INR | 273.55 | 275 | 268.5 | 270.25 | 270.25 | -3.4 (-1.24%) | 7,605 |
| 27 Feb 2019 | INR | 278.25 | 278.55 | 272.05 | 273.65 | 273.65 | +0.55 (+0.20%) | 5,536 |
| 26 Feb 2019 | INR | 276.45 | 276.45 | 269.1 | 273.1 | 273.1 | -6.35 (-2.27%) | 5,069 |
| 25 Feb 2019 | INR | 283 | 283 | 276.9 | 279.45 | 279.45 | +1.6 (+0.58%) | 3,952 |
| 22 Feb 2019 | INR | 277.15 | 279 | 277 | 277.85 | 277.85 | +0.8 (+0.29%) | 1,656 |
| 21 Feb 2019 | INR | 277.6 | 279 | 274.5 | 277.05 | 277.05 | +0.9 (+0.33%) | 7,345 |
| 20 Feb 2019 | INR | 280.8 | 281.85 | 273.15 | 276.15 | 276.15 | -4.65 (-1.66%) | 6,725 |
| 19 Feb 2019 | INR | 276.55 | 282.85 | 276.55 | 280.8 | 280.8 | +3.25 (+1.17%) | 16,587 |
| 18 Feb 2019 | INR | 278.85 | 285 | 274.6 | 277.55 | 277.55 | -3.25 (-1.16%) | 16,230 |
| 15 Feb 2019 | INR | 270 | 284 | 270 | 280.8 | 280.8 | +10.8 (+4%) | 20,763 |
| 14 Feb 2019 | INR | 265 | 275 | 262.25 | 270 | 270 | +1.95 (+0.73%) | 34,445 |
| 13 Feb 2019 | INR | 253.65 | 273.75 | 251.75 | 268.05 | 268.05 | +17.45 (+6.96%) | 41,153 |
| 12 Feb 2019 | INR | 255 | 255 | 248.75 | 250.6 | 250.6 | -4.85 (-1.90%) | 5,080 |
| 11 Feb 2019 | INR | 257 | 259 | 252 | 255.45 | 255.45 | -3.5 (-1.35%) | 7,100 |
| 8 Feb 2019 | INR | 265 | 266.3 | 257 | 258.95 | 258.95 | -2.15 (-0.82%) | 18,888 |
| 7 Feb 2019 | INR | 278 | 278 | 259.95 | 261.1 | 261.1 | -2 (-0.76%) | 10,227 |
| 6 Feb 2019 | INR | 260 | 268 | 256 | 263.1 | 263.1 | -0.55 (-0.21%) | 6,910 |
| 5 Feb 2019 | INR | 262.2 | 266 | 257.55 | 263.65 | 263.65 | -1.3 (-0.49%) | 6,281 |
| 4 Feb 2019 | INR | 266 | 267.5 | 262.5 | 264.95 | 264.95 | -1.4 (-0.53%) | 2,851 |
| 1 Feb 2019 | INR | 267 | 268 | 266 | 266.35 | 266.35 | -0.55 (-0.21%) | 4,095 |
| 31 Jan 2019 | INR | 269.5 | 269.5 | 265.7 | 266.9 | 266.9 | -0.75 (-0.28%) | 8,163 |
| 30 Jan 2019 | INR | 269.25 | 269.8 | 266.5 | 267.65 | 267.65 | -1.45 (-0.54%) | 12,588 |
| 29 Jan 2019 | INR | 271 | 271.9 | 267 | 269.1 | 269.1 | -0.85 (-0.31%) | 10,226 |
| 28 Jan 2019 | INR | 269 | 273 | 266 | 269.95 | 269.95 | -11.7 (-4.15%) | 48,759 |
| 25 Jan 2019 | INR | 290 | 294.6 | 279.95 | 281.65 | 281.65 | -4.5 (-1.57%) | 48,014 |
| 24 Jan 2019 | INR | 290.3 | 292.15 | 283.1 | 286.15 | 286.15 | -2.3 (-0.80%) | 16,583 |
| 23 Jan 2019 | INR | 289 | 299.9 | 286 | 288.45 | 288.45 | +0.3 (+0.10%) | 92,859 |
| 22 Jan 2019 | INR | 285.2 | 294.95 | 282.95 | 288.15 | 288.15 | -2.55 (-0.88%) | 8,781 |
