| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | INR | 282.4 | 284.5 | 280.65 | 282.69 | 282.69 | -0.97 (-0.34%) | 84,376 |
| 7 Mar 2019 | INR | 284 | 285.47 | 282.7 | 283.66 | 283.66 | -0.61 (-0.21%) | 63,167 |
| 6 Mar 2019 | INR | 283.4 | 285.9 | 282.7 | 284.27 | 284.27 | +1.67 (+0.59%) | 48,449 |
| 5 Mar 2019 | INR | 278 | 283.3 | 276 | 282.6 | 282.6 | +5.74 (+2.07%) | 121,962 |
| 1 Mar 2019 | INR | 274 | 277.55 | 274 | 276.86 | 276.86 | +3.46 (+1.27%) | 75,703 |
| 28 Feb 2019 | INR | 271.55 | 273.98 | 271.55 | 273.4 | 273.4 | +1.85 (+0.68%) | 27,032 |
| 27 Feb 2019 | INR | 271 | 275 | 268.64 | 271.55 | 271.55 | +1.31 (+0.48%) | 50,844 |
| 26 Feb 2019 | INR | 266.75 | 270.75 | 265.52 | 270.24 | 270.24 | -0.14 (-0.05%) | 31,694 |
| 25 Feb 2019 | INR | 268.8 | 270.7 | 268.7 | 270.38 | 270.38 | +1.59 (+0.59%) | 22,781 |
| 22 Feb 2019 | INR | 268 | 269.44 | 266.77 | 268.79 | 268.79 | +1.73 (+0.65%) | 44,315 |
| 21 Feb 2019 | INR | 265.4 | 267.52 | 264.61 | 267.06 | 267.06 | +1.61 (+0.61%) | 16,591 |
| 20 Feb 2019 | INR | 262.7 | 265.74 | 262.67 | 265.45 | 265.45 | +3.99 (+1.53%) | 18,890 |
| 19 Feb 2019 | INR | 261.4 | 263.71 | 261.12 | 261.46 | 261.46 | +1.19 (+0.46%) | 37,007 |
| 18 Feb 2019 | INR | 262 | 262 | 259.03 | 260.27 | 260.27 | -2.71 (-1.03%) | 54,675 |
| 15 Feb 2019 | INR | 267.55 | 267.55 | 261.11 | 262.98 | 262.98 | -4.57 (-1.71%) | 107,374 |
| 14 Feb 2019 | INR | 266 | 267.9 | 265.55 | 267.55 | 267.55 | +1.12 (+0.42%) | 35,739 |
| 13 Feb 2019 | INR | 270 | 270.25 | 266.05 | 266.43 | 266.43 | -2.44 (-0.91%) | 75,790 |
| 12 Feb 2019 | INR | 270 | 271.35 | 268.5 | 268.87 | 268.87 | -2 (-0.74%) | 115,659 |
| 11 Feb 2019 | INR | 273 | 273 | 269.61 | 270.87 | 270.87 | -3.11 (-1.14%) | 80,870 |
| 8 Feb 2019 | INR | 277.5 | 278.04 | 273.17 | 273.98 | 273.98 | -4.43 (-1.59%) | 45,753 |
| 7 Feb 2019 | INR | 273.6 | 278.99 | 273.6 | 278.41 | 278.41 | +3.52 (+1.28%) | 64,184 |
| 6 Feb 2019 | INR | 273.3 | 275.27 | 270.5 | 274.89 | 274.89 | +2.46 (+0.90%) | 29,098 |
| 5 Feb 2019 | INR | 273 | 274.85 | 271.62 | 272.43 | 272.43 | -1.95 (-0.71%) | 82,205 |
| 4 Feb 2019 | INR | 276 | 276 | 272 | 274.38 | 274.38 | -2.5 (-0.90%) | 38,082 |
| 1 Feb 2019 | INR | 274 | 278.14 | 273.06 | 276.88 | 276.88 | +4.03 (+1.48%) | 54,099 |
| 31 Jan 2019 | INR | 272 | 274.03 | 270 | 272.85 | 272.85 | +1.44 (+0.53%) | 43,585 |
| 30 Jan 2019 | INR | 272 | 272.98 | 270.11 | 271.41 | 271.41 | -1.16 (-0.43%) | 14,720 |
| 29 Jan 2019 | INR | 271.5 | 273 | 269.7 | 272.57 | 272.57 | +0.69 (+0.25%) | 22,711 |
| 28 Jan 2019 | INR | 276 | 280 | 266.2 | 271.88 | 271.88 | -5.42 (-1.95%) | 60,897 |
| 25 Jan 2019 | INR | 281.84 | 281.94 | 275.8 | 277.3 | 277.3 | -3.31 (-1.18%) | 58,889 |
