| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2019 | INR | 329.7 | 334.7 | 318.1 | 328.2 | 328.2 | +0.7 (+0.21%) | 127,827 |
| 14 Mar 2019 | INR | 310 | 330 | 305.6 | 327.5 | 327.5 | +14.8 (+4.73%) | 173,592 |
| 13 Mar 2019 | INR | 332.7 | 333.15 | 309.15 | 312.7 | 312.7 | -20 (-6.01%) | 79,849 |
| 12 Mar 2019 | INR | 321.25 | 339 | 321.25 | 332.7 | 332.7 | +13.55 (+4.25%) | 200,281 |
| 11 Mar 2019 | INR | 310.9 | 325 | 310.9 | 319.15 | 319.15 | +8.95 (+2.89%) | 129,955 |
| 8 Mar 2019 | INR | 305.4 | 313.9 | 303 | 310.2 | 310.2 | +6.95 (+2.29%) | 80,180 |
| 7 Mar 2019 | INR | 294.75 | 313.65 | 286 | 303.25 | 303.25 | +8.5 (+2.88%) | 87,462 |
| 6 Mar 2019 | INR | 297.7 | 303.95 | 288.6 | 294.75 | 294.75 | +0.2 (+0.07%) | 61,848 |
| 5 Mar 2019 | INR | 284.4 | 298 | 280.1 | 294.55 | 294.55 | +13.15 (+4.67%) | 87,730 |
| 1 Mar 2019 | INR | 272.05 | 285 | 272.05 | 281.4 | 281.4 | +5.95 (+2.16%) | 102,202 |
| 28 Feb 2019 | INR | 264.95 | 284.4 | 262.2 | 275.45 | 275.45 | +14.15 (+5.42%) | 207,955 |
| 27 Feb 2019 | INR | 259.6 | 268.95 | 254.35 | 261.3 | 261.3 | +3.8 (+1.48%) | 79,148 |
| 26 Feb 2019 | INR | 251.1 | 261.3 | 243 | 257.5 | 257.5 | +0.45 (+0.18%) | 70,243 |
| 25 Feb 2019 | INR | 244.8 | 259.2 | 244.05 | 257.05 | 257.05 | +14.8 (+6.11%) | 53,971 |
| 22 Feb 2019 | INR | 229 | 243.9 | 227.2 | 242.25 | 242.25 | +13.1 (+5.72%) | 59,975 |
| 21 Feb 2019 | INR | 229 | 232 | 228 | 229.15 | 229.15 | +1.45 (+0.64%) | 18,597 |
| 20 Feb 2019 | INR | 226.05 | 228.85 | 224.25 | 227.7 | 227.7 | +3.5 (+1.56%) | 16,783 |
| 19 Feb 2019 | INR | 222.1 | 230 | 219 | 224.2 | 224.2 | +0.05 (+0.02%) | 21,327 |
| 18 Feb 2019 | INR | 231.6 | 231.6 | 220.1 | 224.15 | 224.15 | -7.35 (-3.17%) | 30,508 |
| 15 Feb 2019 | INR | 230 | 235 | 225.5 | 231.5 | 231.5 | -0.9 (-0.39%) | 32,436 |
| 14 Feb 2019 | INR | 236.95 | 240 | 228.5 | 232.4 | 232.4 | -4.65 (-1.96%) | 37,132 |
| 13 Feb 2019 | INR | 236.5 | 242 | 233.15 | 237.05 | 237.05 | +0.7 (+0.30%) | 29,693 |
| 12 Feb 2019 | INR | 236.4 | 239 | 229.05 | 236.35 | 236.35 | +0.75 (+0.32%) | 27,259 |
| 11 Feb 2019 | INR | 237.75 | 238.8 | 215.8 | 235.6 | 235.6 | +0.3 (+0.13%) | 99,736 |
| 8 Feb 2019 | INR | 243.7 | 246.55 | 234 | 235.3 | 235.3 | -6.95 (-2.87%) | 37,328 |
| 7 Feb 2019 | INR | 250 | 256.05 | 240.1 | 242.25 | 242.25 | -7.65 (-3.06%) | 143,230 |
| 6 Feb 2019 | INR | 256.6 | 261.1 | 244.75 | 249.9 | 249.9 | -4.5 (-1.77%) | 69,897 |
| 5 Feb 2019 | INR | 263.5 | 263.7 | 238.4 | 254.4 | 254.4 | -2.55 (-0.99%) | 80,948 |
| 4 Feb 2019 | INR | 257 | 268.7 | 254.05 | 256.95 | 256.95 | -3.25 (-1.25%) | 197,629 |
| 1 Feb 2019 | INR | 262 | 262 | 245.5 | 260.2 | 260.2 | +0.15 (+0.06%) | 44,854 |
