| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 296 | 297.95 | 278 | 279.45 | 27.945 | -9.25 (-3.20%) | 19,475 |
| 11 Mar 2019 | INR | 304.7 | 304.7 | 283.2 | 288.7 | 28.87 | -6.75 (-2.28%) | 4,792 |
| 8 Mar 2019 | INR | 286.5 | 303 | 270 | 295.45 | 29.545 | +13.5 (+4.79%) | 18,945 |
| 7 Mar 2019 | INR | 284.9 | 287.9 | 274 | 281.95 | 28.195 | +1.15 (+0.41%) | 2,897 |
| 6 Mar 2019 | INR | 283.75 | 286.95 | 267.15 | 280.8 | 28.08 | +8.95 (+3.29%) | 2,954 |
| 5 Mar 2019 | INR | 270 | 279.95 | 270 | 271.85 | 27.185 | -7.8 (-2.79%) | 1,973 |
| 1 Mar 2019 | INR | 262.4 | 281.4 | 262.1 | 279.65 | 27.965 | +17.35 (+6.61%) | 1,215 |
| 28 Feb 2019 | INR | 279 | 279 | 262 | 262.3 | 26.23 | -5.5 (-2.05%) | 1,521 |
| 27 Feb 2019 | INR | 273.9 | 273.9 | 259 | 267.8 | 26.78 | -0.7 (-0.26%) | 2,098 |
| 26 Feb 2019 | INR | 270 | 273 | 255.05 | 268.5 | 26.85 | -0.8 (-0.30%) | 6,231 |
| 25 Feb 2019 | INR | 275 | 275 | 268.1 | 269.3 | 26.93 | -2.95 (-1.08%) | 6,003 |
| 22 Feb 2019 | INR | 284.8 | 284.8 | 271 | 272.25 | 27.225 | -6.45 (-2.31%) | 5,003 |
| 21 Feb 2019 | INR | 280 | 291 | 276.1 | 278.7 | 27.87 | +1.7 (+0.61%) | 15,430 |
| 20 Feb 2019 | INR | 279 | 279 | 273 | 277 | 27.7 | +2.3 (+0.84%) | 1,287 |
| 19 Feb 2019 | INR | 271.1 | 284.5 | 271.1 | 274.7 | 27.47 | -4.05 (-1.45%) | 3,322 |
| 18 Feb 2019 | INR | 275 | 284.5 | 268 | 278.75 | 27.875 | +4.1 (+1.49%) | 4,725 |
| 15 Feb 2019 | INR | 277 | 288.5 | 272 | 274.65 | 27.465 | -3.95 (-1.42%) | 4,724 |
| 14 Feb 2019 | INR | 290 | 298 | 275 | 278.6 | 27.86 | -0.4 (-0.14%) | 18,227 |
| 13 Feb 2019 | INR | 280 | 285 | 279 | 279 | 27.9 | -3.7 (-1.31%) | 1,333 |
| 12 Feb 2019 | INR | 279 | 287.6 | 266.05 | 282.7 | 28.27 | +11.45 (+4.22%) | 12,067 |
| 11 Feb 2019 | INR | 282 | 292.95 | 262.3 | 271.25 | 27.125 | -11.3 (-4.00%) | 16,361 |
| 8 Feb 2019 | INR | 277 | 295 | 277 | 282.55 | 28.255 | -6.9 (-2.38%) | 13,022 |
| 7 Feb 2019 | INR | 290 | 294 | 280 | 289.45 | 28.945 | +9.4 (+3.36%) | 6,874 |
| 6 Feb 2019 | INR | 266 | 297 | 262 | 280.05 | 28.005 | +1.5 (+0.54%) | 15,491 |
| 5 Feb 2019 | INR | 270 | 297.9 | 268 | 278.55 | 27.855 | -13.6 (-4.66%) | 13,677 |
| 4 Feb 2019 | INR | 299.5 | 309.5 | 285 | 292.15 | 29.215 | +2.65 (+0.92%) | 25,798 |
| 1 Feb 2019 | INR | 297 | 313.9 | 280.7 | 289.5 | 28.95 | -6.95 (-2.34%) | 24,958 |
| 31 Jan 2019 | INR | 296.9 | 310 | 290 | 296.45 | 29.645 | +1.6 (+0.54%) | 15,950 |
| 30 Jan 2019 | INR | 293 | 297.95 | 281.1 | 294.85 | 29.485 | +8.7 (+3.04%) | 6,512 |
| 29 Jan 2019 | INR | 265 | 289.5 | 256 | 286.15 | 28.615 | +18.1 (+6.75%) | 9,382 |
