| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 1,175 | 1,182 | 1,160 | 1,167.95 | 1,167.95 | +0.7 (+0.06%) | 6,364 |
| 11 Mar 2019 | INR | 1,173.5 | 1,175.45 | 1,158.45 | 1,167.25 | 1,167.25 | -1.25 (-0.11%) | 12,796 |
| 8 Mar 2019 | INR | 1,162.75 | 1,179.9 | 1,162.75 | 1,168.5 | 1,168.5 | -9.2 (-0.78%) | 49,023 |
| 7 Mar 2019 | INR | 1,160 | 1,206.6 | 1,151.1 | 1,177.7 | 1,177.7 | +29.65 (+2.58%) | 160,970 |
| 6 Mar 2019 | INR | 1,152.8 | 1,165.7 | 1,132 | 1,148.05 | 1,148.05 | -115.45 (-9.14%) | 182,747 |
| 5 Mar 2019 | INR | 1,275.5 | 1,301.8 | 1,255.2 | 1,263.5 | 1,263.5 | -11.55 (-0.91%) | 1,225 |
| 1 Mar 2019 | INR | 1,380 | 1,380 | 1,270 | 1,275.05 | 1,275.05 | -21.5 (-1.66%) | 510 |
| 28 Feb 2019 | INR | 1,350.05 | 1,350.05 | 1,290 | 1,296.55 | 1,296.55 | -46.05 (-3.43%) | 9,090 |
| 27 Feb 2019 | INR | 1,305.45 | 1,380 | 1,265 | 1,342.6 | 1,342.6 | +47.4 (+3.66%) | 2,855 |
| 26 Feb 2019 | INR | 1,223.7 | 1,313.8 | 1,200 | 1,295.2 | 1,295.2 | +43 (+3.43%) | 1,567 |
| 25 Feb 2019 | INR | 1,252.2 | 1,265.95 | 1,240 | 1,252.2 | 1,252.2 | -6.45 (-0.51%) | 766 |
| 22 Feb 2019 | INR | 1,267.3 | 1,286.3 | 1,251.25 | 1,258.65 | 1,258.65 | -11 (-0.87%) | 14,949 |
| 21 Feb 2019 | INR | 1,270.05 | 1,290.35 | 1,262.7 | 1,269.65 | 1,269.65 | -20.15 (-1.56%) | 548 |
| 20 Feb 2019 | INR | 1,316.05 | 1,354.05 | 1,262.2 | 1,289.8 | 1,289.8 | -38.15 (-2.87%) | 16,139 |
| 19 Feb 2019 | INR | 1,262.35 | 1,349.9 | 1,235.4 | 1,327.95 | 1,327.95 | +52.05 (+4.08%) | 2,763 |
| 18 Feb 2019 | INR | 1,229.4 | 1,292 | 1,223.5 | 1,275.9 | 1,275.9 | +30.4 (+2.44%) | 941 |
| 15 Feb 2019 | INR | 1,252.85 | 1,262.75 | 1,230.65 | 1,245.5 | 1,245.5 | -18.95 (-1.50%) | 466 |
| 14 Feb 2019 | INR | 1,287.95 | 1,293.9 | 1,260 | 1,264.45 | 1,264.45 | -25.55 (-1.98%) | 9,102 |
| 13 Feb 2019 | INR | 1,283.95 | 1,296 | 1,267.95 | 1,290 | 1,290 | +8.45 (+0.66%) | 578 |
| 12 Feb 2019 | INR | 1,258.85 | 1,284 | 1,250 | 1,281.55 | 1,281.55 | +12.7 (+1.00%) | 779 |
| 11 Feb 2019 | INR | 1,270.3 | 1,290 | 1,258.3 | 1,268.85 | 1,268.85 | +11.2 (+0.89%) | 2,532 |
| 8 Feb 2019 | INR | 1,230 | 1,277.9 | 1,200 | 1,257.65 | 1,257.65 | +16 (+1.29%) | 10,929 |
| 7 Feb 2019 | INR | 1,227.95 | 1,265 | 1,227.95 | 1,241.65 | 1,241.65 | +28.25 (+2.33%) | 3,014 |
| 6 Feb 2019 | INR | 1,211.95 | 1,220.1 | 1,196.15 | 1,213.4 | 1,213.4 | +8.2 (+0.68%) | 6,570 |
| 5 Feb 2019 | INR | 1,190 | 1,218.6 | 1,190 | 1,205.2 | 1,205.2 | -8.75 (-0.72%) | 1,538 |
| 4 Feb 2019 | INR | 1,129.95 | 1,220 | 1,127.3 | 1,213.95 | 1,213.95 | +82.95 (+7.33%) | 2,075 |
| 1 Feb 2019 | INR | 1,138.7 | 1,156.25 | 1,119.1 | 1,131 | 1,131 | -20.1 (-1.75%) | 565 |
| 31 Jan 2019 | INR | 1,127.85 | 1,168.8 | 1,112.8 | 1,151.1 | 1,151.1 | +22.2 (+1.97%) | 6,511 |
| 30 Jan 2019 | INR | 1,121 | 1,134.05 | 1,113.3 | 1,128.9 | 1,128.9 | -0.1 (-0.01%) | 898 |
| 29 Jan 2019 | INR | 1,117.95 | 1,136.1 | 1,105.8 | 1,129 | 1,129 | +12.75 (+1.14%) | 236 |
