| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 292.7 | 294.75 | 288.1 | 291.25 | 291.25 | +1.25 (+0.43%) | 21,594 |
| 11 Mar 2019 | INR | 293.2 | 296.95 | 286.05 | 290 | 290 | -0.2 (-0.07%) | 11,541 |
| 8 Mar 2019 | INR | 293.6 | 293.6 | 286.45 | 290.2 | 290.2 | -3.45 (-1.17%) | 10,710 |
| 7 Mar 2019 | INR | 295.05 | 304 | 287.7 | 293.65 | 293.65 | -2.8 (-0.94%) | 14,408 |
| 6 Mar 2019 | INR | 291.6 | 298 | 290.7 | 296.45 | 296.45 | +9.15 (+3.18%) | 43,107 |
| 5 Mar 2019 | INR | 281.2 | 290.7 | 280 | 287.3 | 287.3 | +10.3 (+3.72%) | 43,531 |
| 1 Mar 2019 | INR | 274.7 | 283 | 273 | 277 | 277 | +6.35 (+2.35%) | 11,588 |
| 28 Feb 2019 | INR | 282.15 | 282.15 | 268.9 | 270.65 | 270.65 | -8.9 (-3.18%) | 6,619 |
| 27 Feb 2019 | INR | 275.35 | 283.9 | 274.15 | 279.55 | 279.55 | +5.95 (+2.17%) | 6,046 |
| 26 Feb 2019 | INR | 275.1 | 276.05 | 269 | 273.6 | 273.6 | -2.15 (-0.78%) | 5,984 |
| 25 Feb 2019 | INR | 278 | 278.5 | 272.95 | 275.75 | 275.75 | -4.05 (-1.45%) | 7,389 |
| 22 Feb 2019 | INR | 282.8 | 282.9 | 277.6 | 279.8 | 279.8 | -0.35 (-0.12%) | 1,272 |
| 21 Feb 2019 | INR | 275.7 | 281.15 | 275.1 | 280.15 | 280.15 | +3.1 (+1.12%) | 3,224 |
| 20 Feb 2019 | INR | 277.3 | 280 | 275 | 277.05 | 277.05 | -1.65 (-0.59%) | 4,661 |
| 19 Feb 2019 | INR | 281.6 | 282 | 276 | 278.7 | 278.7 | +1.15 (+0.41%) | 1,919 |
| 18 Feb 2019 | INR | 284.7 | 284.7 | 277 | 277.55 | 277.55 | -6.2 (-2.19%) | 4,129 |
| 15 Feb 2019 | INR | 280.05 | 287 | 280.05 | 283.75 | 283.75 | -1.5 (-0.53%) | 2,485 |
| 14 Feb 2019 | INR | 288 | 289 | 282.45 | 285.25 | 285.25 | +0.45 (+0.16%) | 7,007 |
| 13 Feb 2019 | INR | 290 | 292.05 | 283.9 | 284.8 | 284.8 | -4.6 (-1.59%) | 5,178 |
| 12 Feb 2019 | INR | 297 | 297 | 285.1 | 289.4 | 289.4 | -4.4 (-1.50%) | 5,074 |
| 11 Feb 2019 | INR | 284.45 | 296 | 284.45 | 293.8 | 293.8 | +0.8 (+0.27%) | 2,075 |
| 8 Feb 2019 | INR | 291.95 | 298 | 288.95 | 293 | 293 | -4.85 (-1.63%) | 5,124 |
| 7 Feb 2019 | INR | 286.05 | 300.8 | 286 | 297.85 | 297.85 | +9 (+3.12%) | 12,022 |
| 6 Feb 2019 | INR | 286.85 | 297 | 282.45 | 288.85 | 288.85 | +2.5 (+0.87%) | 11,559 |
| 5 Feb 2019 | INR | 299.4 | 299.4 | 284 | 286.35 | 286.35 | -4.4 (-1.51%) | 1,461 |
| 4 Feb 2019 | INR | 284.95 | 292 | 283.65 | 290.75 | 290.75 | +6.8 (+2.39%) | 4,387 |
| 1 Feb 2019 | INR | 289.9 | 289.9 | 279.95 | 283.95 | 283.95 | -5.75 (-1.98%) | 5,018 |
| 31 Jan 2019 | INR | 283.3 | 292.7 | 280.45 | 289.7 | 289.7 | +7 (+2.48%) | 4,174 |
| 30 Jan 2019 | INR | 282.25 | 291.1 | 276 | 282.7 | 282.7 | -3.25 (-1.14%) | 4,053 |
| 29 Jan 2019 | INR | 283.95 | 287 | 282 | 285.95 | 285.95 | +0.9 (+0.32%) | 1,462 |
