| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | INR | 316.15 | 340.75 | 315.55 | 335.8 | 335.8 | +19.5 (+6.17%) | 2,453,779 |
| 8 Mar 2019 | INR | 320.5 | 324.45 | 313.65 | 316.3 | 316.3 | -3.4 (-1.06%) | 1,088,635 |
| 7 Mar 2019 | INR | 316.5 | 325.85 | 311 | 319.7 | 319.7 | +2.1 (+0.66%) | 2,107,835 |
| 6 Mar 2019 | INR | 312.4 | 322.8 | 312.4 | 317.6 | 317.6 | +5.45 (+1.75%) | 2,649,481 |
| 5 Mar 2019 | INR | 286 | 314.85 | 283.6 | 312.15 | 312.15 | +25.45 (+8.88%) | 3,643,625 |
| 1 Mar 2019 | INR | 279.7 | 289.2 | 278.7 | 286.7 | 286.7 | +9.35 (+3.37%) | 2,375,812 |
| 28 Feb 2019 | INR | 277 | 280.05 | 272.1 | 277.35 | 277.35 | +1.55 (+0.56%) | 970,475 |
| 27 Feb 2019 | INR | 276.55 | 285.15 | 273.75 | 275.8 | 275.8 | -1.15 (-0.42%) | 1,264,237 |
| 26 Feb 2019 | INR | 275 | 281.75 | 269.2 | 276.95 | 276.95 | -2.75 (-0.98%) | 930,319 |
| 25 Feb 2019 | INR | 284.45 | 287.9 | 278 | 279.7 | 279.7 | -3.35 (-1.18%) | 906,435 |
| 22 Feb 2019 | INR | 281.5 | 284.6 | 279.5 | 283.05 | 283.05 | +0.15 (+0.05%) | 785,436 |
| 21 Feb 2019 | INR | 274.7 | 284 | 272.05 | 282.9 | 282.9 | +9.1 (+3.32%) | 1,408,760 |
| 20 Feb 2019 | INR | 271.8 | 276 | 269.65 | 273.8 | 273.8 | +4.3 (+1.60%) | 906,823 |
| 19 Feb 2019 | INR | 266.15 | 272.45 | 265.3 | 269.5 | 269.5 | +3.35 (+1.26%) | 1,282,762 |
| 18 Feb 2019 | INR | 273 | 274 | 263.55 | 266.15 | 266.15 | -5.25 (-1.93%) | 2,063,746 |
| 15 Feb 2019 | INR | 278.1 | 280.8 | 265.65 | 271.4 | 271.4 | -7.9 (-2.83%) | 1,923,002 |
| 14 Feb 2019 | INR | 263.5 | 281 | 252 | 279.3 | 279.3 | +16.65 (+6.34%) | 4,212,186 |
| 13 Feb 2019 | INR | 264.25 | 268 | 260 | 262.65 | 262.65 | -1.55 (-0.59%) | 1,092,085 |
| 12 Feb 2019 | INR | 260.25 | 266.4 | 257.65 | 264.2 | 264.2 | +5.65 (+2.19%) | 1,370,175 |
| 11 Feb 2019 | INR | 267.5 | 267.55 | 253.55 | 258.55 | 258.55 | -10.15 (-3.78%) | 2,994,994 |
| 8 Feb 2019 | INR | 285 | 285 | 265 | 268.7 | 268.7 | -18.5 (-6.44%) | 2,994,774 |
| 7 Feb 2019 | INR | 300 | 300.1 | 284 | 287.2 | 287.2 | -11.05 (-3.70%) | 6,778,159 |
| 6 Feb 2019 | INR | 301.1 | 301.1 | 288.2 | 298.25 | 298.25 | +7.7 (+2.65%) | 2,522,137 |
| 5 Feb 2019 | INR | 280.05 | 295.55 | 278.05 | 290.55 | 290.55 | +10.4 (+3.71%) | 1,183,495 |
| 4 Feb 2019 | INR | 279 | 283.7 | 274 | 280.15 | 280.15 | -3.5 (-1.23%) | 831,228 |
| 1 Feb 2019 | INR | 281.85 | 289.7 | 276.35 | 283.65 | 283.65 | +2.05 (+0.73%) | 1,491,539 |
| 31 Jan 2019 | INR | 280 | 284 | 267.3 | 281.6 | 281.6 | +2.1 (+0.75%) | 2,013,471 |
| 30 Jan 2019 | INR | 275.85 | 283.75 | 273.65 | 279.5 | 279.5 | +3.25 (+1.18%) | 872,455 |
| 29 Jan 2019 | INR | 271.1 | 283.2 | 270.35 | 276.25 | 276.25 | +2.1 (+0.77%) | 1,602,643 |
| 28 Jan 2019 | INR | 278.8 | 280.25 | 266.95 | 274.15 | 274.15 | -6.4 (-2.28%) | 1,480,390 |
