| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2019 | INR | 285 | 285 | 281 | 284.4 | 28.44 | +3.4 (+1.21%) | 10,737 |
| 7 Mar 2019 | INR | 280.95 | 281.7 | 280.25 | 281 | 28.1 | -1.25 (-0.44%) | 66,519 |
| 6 Mar 2019 | INR | 282.05 | 283 | 281.15 | 282.25 | 28.225 | +0.3 (+0.11%) | 23,287 |
| 5 Mar 2019 | INR | 283.9 | 283.9 | 281.25 | 281.95 | 28.195 | -4.5 (-1.57%) | 12,707 |
| 1 Mar 2019 | INR | 289 | 289.95 | 286.05 | 286.45 | 28.645 | -5.5 (-1.88%) | 14,556 |
| 28 Feb 2019 | INR | 290.5 | 292.1 | 290 | 291.95 | 29.195 | -0.2 (-0.07%) | 12,177 |
| 27 Feb 2019 | INR | 291.55 | 293.7 | 291.35 | 292.15 | 29.215 | +0.45 (+0.15%) | 10,682 |
| 26 Feb 2019 | INR | 294.25 | 295 | 291.35 | 291.7 | 29.17 | -1.15 (-0.39%) | 16,671 |
| 25 Feb 2019 | INR | 293.75 | 294.5 | 292.35 | 292.85 | 29.285 | +0.85 (+0.29%) | 6,929 |
| 22 Feb 2019 | INR | 293.65 | 294.35 | 291.35 | 292 | 29.2 | -3.55 (-1.20%) | 7,624 |
| 21 Feb 2019 | INR | 295 | 297.1 | 293.55 | 295.55 | 29.555 | -0.45 (-0.15%) | 22,233 |
| 20 Feb 2019 | INR | 295.55 | 297.9 | 294.65 | 296 | 29.6 | +2 (+0.68%) | 32,260 |
| 19 Feb 2019 | INR | 293.6 | 294.65 | 292.55 | 294 | 29.4 | +0.45 (+0.15%) | 15,500 |
| 18 Feb 2019 | INR | 292 | 298.8 | 291.5 | 293.55 | 29.355 | +3.3 (+1.14%) | 16,491 |
| 15 Feb 2019 | INR | 288.45 | 291 | 288.45 | 290.25 | 29.025 | +2.65 (+0.92%) | 11,352 |
| 14 Feb 2019 | INR | 287.15 | 288.45 | 287 | 287.6 | 28.76 | -0.15 (-0.05%) | 5,553 |
| 13 Feb 2019 | INR | 287.5 | 288 | 286.3 | 287.75 | 28.775 | -0.25 (-0.09%) | 6,270 |
| 12 Feb 2019 | INR | 289.9 | 289.9 | 287.55 | 288 | 28.8 | -1.15 (-0.40%) | 6,988 |
| 11 Feb 2019 | INR | 288.7 | 291 | 288.7 | 289.15 | 28.915 | +0.55 (+0.19%) | 6,218 |
| 8 Feb 2019 | INR | 287.55 | 289.8 | 287.55 | 288.6 | 28.86 | +0.35 (+0.12%) | 11,317 |
| 7 Feb 2019 | INR | 290.25 | 290.7 | 288.1 | 288.25 | 28.825 | -3.25 (-1.11%) | 4,786 |
| 6 Feb 2019 | INR | 291.05 | 292.7 | 290.35 | 291.5 | 29.15 | -0.15 (-0.05%) | 7,781 |
| 5 Feb 2019 | INR | 290.6 | 291.9 | 290.6 | 291.65 | 29.165 | +0.85 (+0.29%) | 9,484 |
| 4 Feb 2019 | INR | 291 | 292.95 | 290.55 | 290.8 | 29.08 | +0.7 (+0.24%) | 20,215 |
| 1 Feb 2019 | INR | 288.15 | 290.7 | 287.65 | 290.1 | 29.01 | +1.1 (+0.38%) | 7,740 |
| 31 Jan 2019 | INR | 288.6 | 289.45 | 288.1 | 289 | 28.9 | +0.4 (+0.14%) | 30,732 |
| 30 Jan 2019 | INR | 288 | 289.5 | 287.9 | 288.6 | 28.86 | +1.65 (+0.58%) | 26,472 |
| 29 Jan 2019 | INR | 288.3 | 288.3 | 285.3 | 286.95 | 28.695 | +1.45 (+0.51%) | 9,454 |
| 28 Jan 2019 | INR | 283.55 | 286 | 283.55 | 285.5 | 28.55 | +3.6 (+1.28%) | 72,123 |
| 25 Jan 2019 | INR | 281.2 | 282.6 | 281.2 | 281.9 | 28.19 | +0.45 (+0.16%) | 11,607 |
