| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 127.75 | 127.75 | 121.4 | 122.95 | 122.95 | +3.5 (+2.93%) | 159,472 |
| 11 Mar 2019 | INR | 117.5 | 121.85 | 117.5 | 119.45 | 119.45 | +1.95 (+1.66%) | 81,956 |
| 8 Mar 2019 | INR | 120.25 | 121.3 | 116.95 | 117.5 | 117.5 | -2.3 (-1.92%) | 93,779 |
| 7 Mar 2019 | INR | 118 | 122.5 | 116.5 | 119.8 | 119.8 | +1.35 (+1.14%) | 87,318 |
| 6 Mar 2019 | INR | 121.5 | 124.65 | 117.35 | 118.45 | 118.45 | -1.6 (-1.33%) | 110,289 |
| 5 Mar 2019 | INR | 118.9 | 122.5 | 114.45 | 120.05 | 120.05 | +5.5 (+4.80%) | 175,355 |
| 1 Mar 2019 | INR | 109.95 | 115.45 | 108.5 | 114.55 | 114.55 | +6.4 (+5.92%) | 160,181 |
| 28 Feb 2019 | INR | 107.75 | 110.95 | 107.35 | 108.15 | 108.15 | +0.55 (+0.51%) | 35,530 |
| 27 Feb 2019 | INR | 111.55 | 113.45 | 106.35 | 107.6 | 107.6 | -2.25 (-2.05%) | 44,251 |
| 26 Feb 2019 | INR | 108 | 111.5 | 106.75 | 109.85 | 109.85 | -2.3 (-2.05%) | 53,849 |
| 25 Feb 2019 | INR | 112.2 | 116.25 | 110.5 | 112.15 | 112.15 | -0.65 (-0.58%) | 99,508 |
| 22 Feb 2019 | INR | 105 | 115 | 104.8 | 112.8 | 112.8 | +6 (+5.62%) | 204,599 |
| 21 Feb 2019 | INR | 100 | 108.4 | 100 | 106.8 | 106.8 | +5.55 (+5.48%) | 86,616 |
| 20 Feb 2019 | INR | 98.05 | 103.25 | 98 | 101.25 | 101.25 | +3.55 (+3.63%) | 120,172 |
| 19 Feb 2019 | INR | 90.45 | 100.6 | 90.45 | 97.7 | 97.7 | +7.4 (+8.19%) | 287,993 |
| 18 Feb 2019 | INR | 92 | 92.8 | 89.3 | 90.3 | 90.3 | -1.55 (-1.69%) | 110,246 |
| 15 Feb 2019 | INR | 94.9 | 95.15 | 91.3 | 91.85 | 91.85 | -3.4 (-3.57%) | 63,141 |
| 14 Feb 2019 | INR | 98.5 | 98.75 | 94.4 | 95.25 | 95.25 | -3.35 (-3.40%) | 21,979 |
| 13 Feb 2019 | INR | 96.55 | 102 | 96.45 | 98.6 | 98.6 | +1.7 (+1.75%) | 62,909 |
| 12 Feb 2019 | INR | 95.1 | 99.3 | 95.05 | 96.9 | 96.9 | +1.4 (+1.47%) | 19,881 |
| 11 Feb 2019 | INR | 102 | 102 | 95.05 | 95.5 | 95.5 | -5.2 (-5.16%) | 91,217 |
| 8 Feb 2019 | INR | 101.1 | 103.85 | 100 | 100.7 | 100.7 | -5.65 (-5.31%) | 52,068 |
| 7 Feb 2019 | INR | 103 | 114.8 | 93 | 106.35 | 106.35 | +4 (+3.91%) | 290,043 |
| 6 Feb 2019 | INR | 102.55 | 104.9 | 101 | 102.35 | 102.35 | -0.5 (-0.49%) | 44,422 |
| 5 Feb 2019 | INR | 101 | 104.5 | 100.55 | 102.85 | 102.85 | +0.6 (+0.59%) | 39,205 |
| 4 Feb 2019 | INR | 103.5 | 104.55 | 101.35 | 102.25 | 102.25 | -1.15 (-1.11%) | 33,181 |
| 1 Feb 2019 | INR | 105.4 | 107.5 | 102.15 | 103.4 | 103.4 | -0.65 (-0.62%) | 100,770 |
| 31 Jan 2019 | INR | 105.45 | 108.65 | 103.15 | 104.05 | 104.05 | -0.55 (-0.53%) | 44,331 |
| 30 Jan 2019 | INR | 109.95 | 110.35 | 103.15 | 104.6 | 104.6 | -4.05 (-3.73%) | 61,544 |
| 29 Jan 2019 | INR | 106.9 | 113 | 106.9 | 108.65 | 108.65 | +1.15 (+1.07%) | 356,990 |
