| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 1,277.2 | 1,300.5 | 1,274.3 | 1,282.6 | 1,282.6 | +10.55 (+0.83%) | 18,205 |
| 11 Mar 2019 | INR | 1,252.5 | 1,279 | 1,252.5 | 1,272.05 | 1,272.05 | +18.35 (+1.46%) | 188,035 |
| 8 Mar 2019 | INR | 1,259.05 | 1,268 | 1,247.45 | 1,253.7 | 1,253.7 | -11.65 (-0.92%) | 69,768 |
| 7 Mar 2019 | INR | 1,280.75 | 1,297.8 | 1,257.25 | 1,265.35 | 1,265.35 | -8.6 (-0.68%) | 29,703 |
| 6 Mar 2019 | INR | 1,244.1 | 1,280 | 1,244.1 | 1,273.95 | 1,273.95 | +34 (+2.74%) | 19,167 |
| 5 Mar 2019 | INR | 1,240.1 | 1,258.5 | 1,235.5 | 1,239.95 | 1,239.95 | -6.2 (-0.50%) | 19,750 |
| 1 Mar 2019 | INR | 1,260 | 1,266.95 | 1,244.05 | 1,246.15 | 1,246.15 | -9.1 (-0.72%) | 57,292 |
| 28 Feb 2019 | INR | 1,260.4 | 1,287.55 | 1,250.1 | 1,255.25 | 1,255.25 | -2.65 (-0.21%) | 19,092 |
| 27 Feb 2019 | INR | 1,246 | 1,281.5 | 1,245.5 | 1,257.9 | 1,257.9 | +14.7 (+1.18%) | 18,152 |
| 26 Feb 2019 | INR | 1,258.15 | 1,261.9 | 1,241.05 | 1,243.2 | 1,243.2 | -21.75 (-1.72%) | 500,404 |
| 25 Feb 2019 | INR | 1,274.9 | 1,286.45 | 1,256.85 | 1,264.95 | 1,264.95 | +9.5 (+0.76%) | 21,523 |
| 22 Feb 2019 | INR | 1,230.4 | 1,258.4 | 1,230.35 | 1,255.45 | 1,255.45 | +16.1 (+1.30%) | 28,214 |
| 21 Feb 2019 | INR | 1,240.8 | 1,248.9 | 1,236.45 | 1,239.35 | 1,239.35 | -4.5 (-0.36%) | 5,915 |
| 20 Feb 2019 | INR | 1,254.9 | 1,268 | 1,240.15 | 1,243.85 | 1,243.85 | -3.2 (-0.26%) | 12,260 |
| 19 Feb 2019 | INR | 1,232 | 1,258.55 | 1,231.2 | 1,247.05 | 1,247.05 | +16.1 (+1.31%) | 12,128 |
| 18 Feb 2019 | INR | 1,233.15 | 1,243.95 | 1,214.1 | 1,230.95 | 1,230.95 | -2.4 (-0.19%) | 9,458 |
| 15 Feb 2019 | INR | 1,248 | 1,248 | 1,205.9 | 1,233.35 | 1,233.35 | -16 (-1.28%) | 20,107 |
| 14 Feb 2019 | INR | 1,247 | 1,257 | 1,239.5 | 1,249.35 | 1,249.35 | +2.65 (+0.21%) | 25,648 |
| 13 Feb 2019 | INR | 1,281.95 | 1,284.35 | 1,243 | 1,246.7 | 1,246.7 | -27.95 (-2.19%) | 19,529 |
| 12 Feb 2019 | INR | 1,285.05 | 1,292 | 1,273 | 1,274.65 | 1,274.65 | -10.9 (-0.85%) | 5,242 |
| 11 Feb 2019 | INR | 1,290.95 | 1,313 | 1,272.5 | 1,285.55 | 1,285.55 | -8 (-0.62%) | 11,669 |
| 8 Feb 2019 | INR | 1,292.8 | 1,316.95 | 1,284.95 | 1,293.55 | 1,293.55 | -3.2 (-0.25%) | 16,940 |
| 7 Feb 2019 | INR | 1,300 | 1,311.45 | 1,294.95 | 1,296.75 | 1,296.75 | +2.5 (+0.19%) | 14,450 |
| 6 Feb 2019 | INR | 1,293 | 1,306.95 | 1,291.65 | 1,294.25 | 1,294.25 | +1.35 (+0.10%) | 18,674 |
| 5 Feb 2019 | INR | 1,295 | 1,309.5 | 1,287.55 | 1,292.9 | 1,292.9 | +3.8 (+0.29%) | 25,894 |
| 4 Feb 2019 | INR | 1,294.05 | 1,313 | 1,280 | 1,289.1 | 1,289.1 | -6.05 (-0.47%) | 19,233 |
| 1 Feb 2019 | INR | 1,280 | 1,309.95 | 1,277.55 | 1,295.15 | 1,295.15 | +15.5 (+1.21%) | 21,139 |
| 31 Jan 2019 | INR | 1,281.15 | 1,287.95 | 1,273.85 | 1,279.65 | 1,279.65 | +7.55 (+0.59%) | 10,345 |
| 30 Jan 2019 | INR | 1,281.95 | 1,289.35 | 1,264 | 1,272.1 | 1,272.1 | +9.7 (+0.77%) | 28,076 |
| 29 Jan 2019 | INR | 1,266 | 1,277.05 | 1,254.8 | 1,262.4 | 1,262.4 | -2.7 (-0.21%) | 20,339 |
