| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2019 | INR | 288.1 | 294.4 | 284.7 | 293.85 | 293.85 | +6.55 (+2.28%) | 23,725,641 |
| 12 Mar 2019 | INR | 289.2 | 289.9 | 285.75 | 287.3 | 287.3 | +0.35 (+0.12%) | 20,828,136 |
| 11 Mar 2019 | INR | 285.3 | 289 | 283.5 | 286.95 | 286.95 | +5.45 (+1.94%) | 22,931,245 |
| 8 Mar 2019 | INR | 281.85 | 284.25 | 279.6 | 281.5 | 281.5 | -0.45 (-0.16%) | 19,943,319 |
| 7 Mar 2019 | INR | 279.45 | 282.5 | 277.65 | 281.95 | 281.95 | +3.85 (+1.38%) | 14,899,105 |
| 6 Mar 2019 | INR | 277.3 | 282.55 | 276.45 | 278.1 | 278.1 | +2.15 (+0.78%) | 22,161,376 |
| 5 Mar 2019 | INR | 271.7 | 277.85 | 271.2 | 275.95 | 275.95 | +3.1 (+1.14%) | 21,533,972 |
| 1 Mar 2019 | INR | 270.55 | 274.6 | 270.1 | 272.85 | 272.85 | +3.7 (+1.37%) | 20,024,726 |
| 28 Feb 2019 | INR | 267.7 | 270.8 | 267.65 | 269.15 | 269.15 | +1.55 (+0.58%) | 31,636,468 |
| 27 Feb 2019 | INR | 268 | 272.7 | 266.55 | 267.6 | 267.6 | +1.45 (+0.54%) | 20,571,652 |
| 26 Feb 2019 | INR | 266.8 | 268.2 | 263.25 | 266.15 | 266.15 | -4 (-1.48%) | 15,274,303 |
| 25 Feb 2019 | INR | 271.3 | 271.4 | 267.9 | 270.15 | 270.15 | -0.65 (-0.24%) | 20,793,897 |
| 22 Feb 2019 | INR | 267.9 | 271.9 | 267.6 | 270.8 | 270.8 | +2.8 (+1.04%) | 12,536,918 |
| 21 Feb 2019 | INR | 270.3 | 271 | 267.3 | 268 | 268 | 0.0 (0.0%) | 13,760,702 |
| 20 Feb 2019 | INR | 264.5 | 268.3 | 264.3 | 268 | 268 | +5.25 (+2.00%) | 15,514,595 |
| 19 Feb 2019 | INR | 260.9 | 267.5 | 260.3 | 262.75 | 262.75 | +3.25 (+1.25%) | 19,064,306 |
| 18 Feb 2019 | INR | 264.4 | 265.5 | 258.8 | 259.5 | 259.5 | -3.3 (-1.26%) | 14,781,744 |
| 15 Feb 2019 | INR | 268.85 | 268.85 | 261.3 | 262.8 | 262.8 | -4.7 (-1.76%) | 23,366,091 |
| 14 Feb 2019 | INR | 268 | 268.35 | 263.65 | 267.5 | 267.5 | +0.5 (+0.19%) | 26,372,671 |
| 13 Feb 2019 | INR | 276.5 | 276.7 | 266.7 | 267 | 267 | -8.1 (-2.94%) | 18,662,893 |
| 12 Feb 2019 | INR | 280.65 | 282.2 | 274.65 | 275.1 | 275.1 | -5.35 (-1.91%) | 15,326,106 |
| 11 Feb 2019 | INR | 285.95 | 285.95 | 280 | 280.45 | 280.45 | -6.1 (-2.13%) | 15,420,017 |
| 8 Feb 2019 | INR | 285.6 | 288 | 282.2 | 286.55 | 286.55 | -0.45 (-0.16%) | 19,781,908 |
| 7 Feb 2019 | INR | 289.4 | 294 | 286.6 | 287 | 287 | -2.45 (-0.85%) | 19,733,315 |
| 6 Feb 2019 | INR | 285.85 | 289.75 | 283.5 | 289.45 | 289.45 | +4.95 (+1.74%) | 12,149,759 |
| 5 Feb 2019 | INR | 284.2 | 287 | 283 | 284.5 | 284.5 | +0.4 (+0.14%) | 13,291,133 |
| 4 Feb 2019 | INR | 282.4 | 285.2 | 277.85 | 284.1 | 284.1 | +1.5 (+0.53%) | 20,642,919 |
| 1 Feb 2019 | INR | 296.9 | 302.7 | 282 | 282.6 | 282.6 | -12.2 (-4.14%) | 60,015,958 |
| 31 Jan 2019 | INR | 290 | 294.8 | 288 | 294.8 | 294.8 | +7.45 (+2.59%) | 25,546,487 |
| 30 Jan 2019 | INR | 281.2 | 289.4 | 280.25 | 287.35 | 287.35 | +5.9 (+2.10%) | 18,908,654 |
