| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 294.2 | 298 | 290 | 292.1 | 292.1 | -0.05 (-0.02%) | 382,583 |
| 11 Mar 2019 | INR | 289 | 293.65 | 287.35 | 292.15 | 292.15 | +5.3 (+1.85%) | 232,697 |
| 8 Mar 2019 | INR | 290 | 290 | 284.55 | 286.85 | 286.85 | -3.1 (-1.07%) | 201,360 |
| 7 Mar 2019 | INR | 290 | 294 | 285.5 | 289.95 | 289.95 | +0.3 (+0.10%) | 273,891 |
| 6 Mar 2019 | INR | 297.45 | 297.45 | 286.9 | 289.65 | 289.65 | -1.45 (-0.50%) | 313,700 |
| 5 Mar 2019 | INR | 284.9 | 292 | 281.85 | 291.1 | 291.1 | +9 (+3.19%) | 618,420 |
| 1 Mar 2019 | INR | 282.55 | 285 | 280.75 | 282.1 | 282.1 | +1.05 (+0.37%) | 411,673 |
| 28 Feb 2019 | INR | 288 | 289.65 | 280 | 281.05 | 281.05 | -2.75 (-0.97%) | 311,326 |
| 27 Feb 2019 | INR | 286.3 | 291.5 | 282 | 283.8 | 283.8 | -0.85 (-0.30%) | 384,828 |
| 26 Feb 2019 | INR | 280.35 | 286.8 | 277.25 | 284.65 | 284.65 | -3.45 (-1.20%) | 416,441 |
| 25 Feb 2019 | INR | 286 | 293.9 | 286 | 288.1 | 288.1 | +2.95 (+1.03%) | 445,120 |
| 22 Feb 2019 | INR | 276.85 | 286.05 | 271.95 | 285.15 | 285.15 | +8.1 (+2.92%) | 459,601 |
| 21 Feb 2019 | INR | 277 | 278.95 | 273.7 | 277.05 | 277.05 | +2.9 (+1.06%) | 261,244 |
| 20 Feb 2019 | INR | 268 | 276.45 | 267.65 | 274.15 | 274.15 | +7.75 (+2.91%) | 385,418 |
| 19 Feb 2019 | INR | 263 | 271.5 | 261.1 | 266.4 | 266.4 | +4.4 (+1.68%) | 389,370 |
| 18 Feb 2019 | INR | 268.5 | 273.9 | 261.1 | 262 | 262 | -5.2 (-1.95%) | 275,572 |
| 15 Feb 2019 | INR | 281 | 281 | 265.6 | 267.2 | 267.2 | -13.25 (-4.72%) | 357,912 |
| 14 Feb 2019 | INR | 270.9 | 282 | 264.25 | 280.45 | 280.45 | +9.55 (+3.53%) | 452,669 |
| 13 Feb 2019 | INR | 274.7 | 276.3 | 267.55 | 270.9 | 270.9 | -0.9 (-0.33%) | 277,878 |
| 12 Feb 2019 | INR | 262.4 | 274.25 | 257.5 | 271.8 | 271.8 | +10.65 (+4.08%) | 539,501 |
| 11 Feb 2019 | INR | 263.95 | 266 | 256.8 | 261.15 | 261.15 | -1.4 (-0.53%) | 255,837 |
| 8 Feb 2019 | INR | 270 | 272.85 | 260.75 | 262.55 | 262.55 | -10.3 (-3.77%) | 220,306 |
| 7 Feb 2019 | INR | 279.3 | 281.1 | 271.9 | 272.85 | 272.85 | -6.45 (-2.31%) | 323,950 |
| 6 Feb 2019 | INR | 274.4 | 282.6 | 271.55 | 279.3 | 279.3 | +5.65 (+2.06%) | 294,878 |
| 5 Feb 2019 | INR | 273 | 277.5 | 270.5 | 273.65 | 273.65 | +0.65 (+0.24%) | 250,249 |
| 4 Feb 2019 | INR | 273.5 | 275.6 | 268 | 273 | 273 | -1.5 (-0.55%) | 243,553 |
| 1 Feb 2019 | INR | 276.45 | 279.95 | 267.25 | 274.5 | 274.5 | -0.1 (-0.04%) | 362,723 |
| 31 Jan 2019 | INR | 270.2 | 275.95 | 266.85 | 274.6 | 274.6 | +6.4 (+2.39%) | 230,326 |
| 30 Jan 2019 | INR | 271.25 | 273.75 | 262.45 | 268.2 | 268.2 | -2.45 (-0.91%) | 393,474 |
| 29 Jan 2019 | INR | 270 | 273 | 265.3 | 270.65 | 270.65 | +2.95 (+1.10%) | 154,017 |
