| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 1,208.5 | 1,211 | 1,137.05 | 1,155.15 | 1,155.15 | -49.7 (-4.12%) | 35,235 |
| 11 Mar 2019 | INR | 1,170 | 1,211.3 | 1,170 | 1,204.85 | 1,204.85 | +35.65 (+3.05%) | 24,581 |
| 8 Mar 2019 | INR | 1,200 | 1,200 | 1,152.15 | 1,169.2 | 1,169.2 | -19.05 (-1.60%) | 11,594 |
| 7 Mar 2019 | INR | 1,196 | 1,201.7 | 1,182.65 | 1,188.25 | 1,188.25 | -4.05 (-0.34%) | 38,516 |
| 6 Mar 2019 | INR | 1,190.6 | 1,214.55 | 1,185 | 1,192.3 | 1,192.3 | +1.7 (+0.14%) | 198,579 |
| 5 Mar 2019 | INR | 1,158.35 | 1,194.95 | 1,148.7 | 1,190.6 | 1,190.6 | +37.1 (+3.22%) | 40,029 |
| 1 Mar 2019 | INR | 1,136.95 | 1,164.95 | 1,136.95 | 1,153.5 | 1,153.5 | +13.55 (+1.19%) | 32,054 |
| 28 Feb 2019 | INR | 1,164.75 | 1,164.75 | 1,136.7 | 1,139.95 | 1,139.95 | -8.75 (-0.76%) | 14,984 |
| 27 Feb 2019 | INR | 1,161 | 1,180 | 1,143.8 | 1,148.7 | 1,148.7 | -9.35 (-0.81%) | 21,894 |
| 26 Feb 2019 | INR | 1,168.4 | 1,174 | 1,148.05 | 1,158.05 | 1,158.05 | -29.8 (-2.51%) | 23,809 |
| 25 Feb 2019 | INR | 1,150 | 1,198.3 | 1,133.35 | 1,187.85 | 1,187.85 | +44.65 (+3.91%) | 291,809 |
| 22 Feb 2019 | INR | 1,146.6 | 1,156.55 | 1,135.25 | 1,143.2 | 1,143.2 | -9.6 (-0.83%) | 236,940 |
| 21 Feb 2019 | INR | 1,133.05 | 1,157 | 1,126 | 1,152.8 | 1,152.8 | +21.05 (+1.86%) | 448,472 |
| 20 Feb 2019 | INR | 1,120 | 1,143.55 | 1,120 | 1,131.75 | 1,131.75 | +13.2 (+1.18%) | 741,341 |
| 19 Feb 2019 | INR | 1,110 | 1,145.25 | 1,110 | 1,118.55 | 1,118.55 | +3.95 (+0.35%) | 21,701 |
| 18 Feb 2019 | INR | 1,143.85 | 1,143.9 | 1,083 | 1,114.6 | 1,114.6 | -26.05 (-2.28%) | 63,725 |
| 15 Feb 2019 | INR | 1,144 | 1,150.1 | 1,133 | 1,140.65 | 1,140.65 | -7.95 (-0.69%) | 34,865 |
| 14 Feb 2019 | INR | 1,146.6 | 1,170.1 | 1,128 | 1,148.6 | 1,148.6 | +2 (+0.17%) | 34,550 |
| 13 Feb 2019 | INR | 1,160 | 1,162 | 1,135.9 | 1,146.6 | 1,146.6 | +11.15 (+0.98%) | 57,211 |
| 12 Feb 2019 | INR | 1,130 | 1,190.4 | 1,100 | 1,135.45 | 1,135.45 | +10.5 (+0.93%) | 685,664 |
| 11 Feb 2019 | INR | 1,290 | 1,295 | 1,092 | 1,124.95 | 1,124.95 | -134 (-10.64%) | 228,038 |
| 8 Feb 2019 | INR | 1,292.1 | 1,296.3 | 1,252.35 | 1,258.95 | 1,258.95 | -36.8 (-2.84%) | 42,915 |
| 7 Feb 2019 | INR | 1,301 | 1,314.15 | 1,291.2 | 1,295.75 | 1,295.75 | -6.35 (-0.49%) | 9,102 |
| 6 Feb 2019 | INR | 1,300 | 1,316.35 | 1,288.8 | 1,302.1 | 1,302.1 | +12.05 (+0.93%) | 9,618 |
| 5 Feb 2019 | INR | 1,301.4 | 1,307.8 | 1,283.1 | 1,290.05 | 1,290.05 | -5.65 (-0.44%) | 15,372 |
| 4 Feb 2019 | INR | 1,329.4 | 1,335 | 1,279.3 | 1,295.7 | 1,295.7 | -43.5 (-3.25%) | 116,854 |
| 1 Feb 2019 | INR | 1,324 | 1,356.05 | 1,321.9 | 1,339.2 | 1,339.2 | +14.4 (+1.09%) | 16,115 |
| 31 Jan 2019 | INR | 1,329.85 | 1,332.25 | 1,315 | 1,324.8 | 1,324.8 | +9.15 (+0.70%) | 14,871 |
| 30 Jan 2019 | INR | 1,300 | 1,324.2 | 1,298.5 | 1,315.65 | 1,315.65 | +16.15 (+1.24%) | 14,586 |
| 29 Jan 2019 | INR | 1,255 | 1,305 | 1,251.85 | 1,299.5 | 1,299.5 | +32.85 (+2.59%) | 43,605 |
