| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 300 | 305.1 | 288.55 | 295.05 | 295.05 | -5.55 (-1.85%) | 15,769 |
| 11 Mar 2019 | INR | 291.6 | 303.9 | 291.6 | 300.6 | 300.6 | +5.75 (+1.95%) | 8,951 |
| 8 Mar 2019 | INR | 296.8 | 300 | 274.95 | 294.85 | 294.85 | -2.45 (-0.82%) | 10,108 |
| 7 Mar 2019 | INR | 288.05 | 299.5 | 288.05 | 297.3 | 297.3 | +3.2 (+1.09%) | 5,436 |
| 6 Mar 2019 | INR | 299.55 | 299.8 | 291.5 | 294.1 | 294.1 | -4.5 (-1.51%) | 10,279 |
| 5 Mar 2019 | INR | 291.3 | 300.25 | 287.65 | 298.6 | 298.6 | +11.5 (+4.01%) | 11,616 |
| 1 Mar 2019 | INR | 271.1 | 292 | 271.1 | 287.1 | 287.1 | +13 (+4.74%) | 8,107 |
| 28 Feb 2019 | INR | 267 | 277.9 | 266.9 | 274.1 | 274.1 | +6.5 (+2.43%) | 7,134 |
| 27 Feb 2019 | INR | 269.5 | 271.9 | 266.9 | 267.6 | 267.6 | -0.55 (-0.21%) | 5,857 |
| 26 Feb 2019 | INR | 261.6 | 271.9 | 261.5 | 268.15 | 268.15 | -6.2 (-2.26%) | 99,353 |
| 25 Feb 2019 | INR | 269 | 279 | 267 | 274.35 | 274.35 | +7.35 (+2.75%) | 5,636 |
| 22 Feb 2019 | INR | 267.05 | 271.5 | 261.8 | 267 | 267 | -0.05 (-0.02%) | 3,998 |
| 21 Feb 2019 | INR | 267 | 272.7 | 267 | 267.05 | 267.05 | -0.25 (-0.09%) | 3,161 |
| 20 Feb 2019 | INR | 272.7 | 273 | 267 | 267.3 | 267.3 | -5.2 (-1.91%) | 3,577 |
| 19 Feb 2019 | INR | 268.05 | 274.9 | 260.5 | 272.5 | 272.5 | +2.05 (+0.76%) | 3,758 |
| 18 Feb 2019 | INR | 257.05 | 279.25 | 257 | 270.45 | 270.45 | +1.85 (+0.69%) | 5,677 |
| 15 Feb 2019 | INR | 261.55 | 271.05 | 255.5 | 268.6 | 268.6 | -0.15 (-0.06%) | 7,987 |
| 14 Feb 2019 | INR | 255.05 | 279.25 | 247.25 | 268.75 | 268.75 | +11.8 (+4.59%) | 4,747 |
| 13 Feb 2019 | INR | 266.05 | 268.3 | 255.5 | 256.95 | 256.95 | -8.65 (-3.26%) | 1,781 |
| 12 Feb 2019 | INR | 272.1 | 273 | 261.95 | 265.6 | 265.6 | -6.5 (-2.39%) | 5,897 |
| 11 Feb 2019 | INR | 278 | 282 | 270 | 272.1 | 272.1 | -13.15 (-4.61%) | 4,595 |
| 8 Feb 2019 | INR | 291.25 | 291.25 | 273 | 285.25 | 285.25 | -5.65 (-1.94%) | 24,948 |
| 7 Feb 2019 | INR | 282.75 | 293 | 275.9 | 290.9 | 290.9 | +7.6 (+2.68%) | 40,805 |
| 6 Feb 2019 | INR | 273.95 | 285 | 270.5 | 283.3 | 283.3 | +3.8 (+1.36%) | 35,553 |
| 5 Feb 2019 | INR | 285.95 | 290 | 261.5 | 279.5 | 279.5 | -5.75 (-2.02%) | 54,777 |
| 4 Feb 2019 | INR | 286 | 296.5 | 266.05 | 285.25 | 285.25 | -2 (-0.70%) | 33,103 |
| 1 Feb 2019 | INR | 280 | 289 | 253.4 | 287.25 | 287.25 | +8.95 (+3.22%) | 42,492 |
| 31 Jan 2019 | INR | 236.05 | 283.8 | 235.95 | 278.3 | 278.3 | +39.3 (+16.44%) | 289,631 |
| 30 Jan 2019 | INR | 233.9 | 255 | 233.9 | 239 | 239 | +6 (+2.58%) | 21,810 |
| 29 Jan 2019 | INR | 230.4 | 237 | 228.25 | 233 | 233 | -2.15 (-0.91%) | 4,119 |
