| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 1,257.95 | 1,272 | 1,252 | 1,262.6 | 1,262.6 | +13.75 (+1.10%) | 354,585 |
| 11 Mar 2019 | INR | 1,247 | 1,254 | 1,232.4 | 1,248.85 | 1,248.85 | +10.95 (+0.88%) | 76,265 |
| 8 Mar 2019 | INR | 1,249 | 1,249 | 1,232.2 | 1,237.9 | 1,237.9 | +0.85 (+0.07%) | 37,669 |
| 7 Mar 2019 | INR | 1,247.65 | 1,248.2 | 1,235 | 1,237.05 | 1,237.05 | -3.8 (-0.31%) | 48,716 |
| 6 Mar 2019 | INR | 1,245 | 1,247.2 | 1,235.95 | 1,240.85 | 1,240.85 | +0.65 (+0.05%) | 96,916 |
| 5 Mar 2019 | INR | 1,226.9 | 1,245.35 | 1,218.7 | 1,240.2 | 1,240.2 | +13.6 (+1.11%) | 142,426 |
| 1 Mar 2019 | INR | 1,224.7 | 1,230.2 | 1,217.55 | 1,226.6 | 1,226.6 | +14.15 (+1.17%) | 164,083 |
| 28 Feb 2019 | INR | 1,215 | 1,225.5 | 1,209.5 | 1,212.45 | 1,212.45 | -3.35 (-0.28%) | 132,391 |
| 27 Feb 2019 | INR | 1,242 | 1,242 | 1,211 | 1,215.8 | 1,215.8 | -19.95 (-1.61%) | 329,503 |
| 26 Feb 2019 | INR | 1,227.95 | 1,251.4 | 1,221.2 | 1,235.75 | 1,235.75 | -5.5 (-0.44%) | 243,839 |
| 25 Feb 2019 | INR | 1,243.7 | 1,247.95 | 1,230.4 | 1,241.25 | 1,241.25 | +0.2 (+0.02%) | 148,938 |
| 22 Feb 2019 | INR | 1,252 | 1,259.9 | 1,234 | 1,241.05 | 1,241.05 | -47.85 (-3.71%) | 4,664,828 |
| 21 Feb 2019 | INR | 1,292 | 1,297.4 | 1,282.8 | 1,288.9 | 1,288.9 | -2.4 (-0.19%) | 147,543 |
| 20 Feb 2019 | INR | 1,282 | 1,293.85 | 1,280.1 | 1,291.3 | 1,291.3 | +13.25 (+1.04%) | 37,101 |
| 19 Feb 2019 | INR | 1,277.95 | 1,287.4 | 1,272.05 | 1,278.05 | 1,278.05 | -0.1 (-0.01%) | 22,956 |
| 18 Feb 2019 | INR | 1,282.7 | 1,288 | 1,273.05 | 1,278.15 | 1,278.15 | -5.6 (-0.44%) | 104,317 |
| 15 Feb 2019 | INR | 1,289.95 | 1,289.95 | 1,270.45 | 1,283.75 | 1,283.75 | -4.6 (-0.36%) | 71,699 |
| 14 Feb 2019 | INR | 1,298.1 | 1,303.1 | 1,272.75 | 1,288.35 | 1,288.35 | -10.05 (-0.77%) | 27,419 |
| 13 Feb 2019 | INR | 1,306.9 | 1,306.9 | 1,293.65 | 1,298.4 | 1,298.4 | -0.2 (-0.02%) | 84,961 |
| 12 Feb 2019 | INR | 1,303.95 | 1,311 | 1,295.25 | 1,298.6 | 1,298.6 | -6.1 (-0.47%) | 96,287 |
| 11 Feb 2019 | INR | 1,300 | 1,314 | 1,295 | 1,304.7 | 1,304.7 | +9.15 (+0.71%) | 152,947 |
| 8 Feb 2019 | INR | 1,283.9 | 1,308 | 1,277.55 | 1,295.55 | 1,295.55 | +12.2 (+0.95%) | 115,215 |
| 7 Feb 2019 | INR | 1,279.05 | 1,292.45 | 1,276.15 | 1,283.35 | 1,283.35 | +4.3 (+0.34%) | 124,298 |
| 6 Feb 2019 | INR | 1,286 | 1,288 | 1,275.7 | 1,279.05 | 1,279.05 | -0.05 (0.0%) | 87,958 |
| 5 Feb 2019 | INR | 1,275 | 1,286.85 | 1,269 | 1,279.1 | 1,279.1 | +6.3 (+0.49%) | 92,877 |
| 4 Feb 2019 | INR | 1,258 | 1,275 | 1,242.75 | 1,272.8 | 1,272.8 | +14.7 (+1.17%) | 56,855 |
| 1 Feb 2019 | INR | 1,258.25 | 1,270.5 | 1,241 | 1,258.1 | 1,258.1 | +4.85 (+0.39%) | 161,933 |
| 31 Jan 2019 | INR | 1,224 | 1,259 | 1,213 | 1,253.25 | 1,253.25 | +31.75 (+2.60%) | 93,503 |
| 30 Jan 2019 | INR | 1,255 | 1,256 | 1,217 | 1,221.5 | 1,221.5 | -29.45 (-2.35%) | 139,274 |
| 29 Jan 2019 | INR | 1,261.5 | 1,273 | 1,246 | 1,250.95 | 1,250.95 | -10.2 (-0.81%) | 95,517 |
