| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 59.65 | 60.7 | 58.1 | 60.5 | 44 | +1.6 (+2.72%) | 2,458 |
| 11 Mar 2019 | INR | 58.85 | 60.45 | 58.6 | 58.9 | 42.8364 | +0.7 (+1.20%) | 3,602 |
| 8 Mar 2019 | INR | 57.05 | 60.8 | 55 | 58.2 | 42.3273 | +0.35 (+0.61%) | 5,689 |
| 7 Mar 2019 | INR | 58.5 | 60 | 56 | 57.85 | 42.0727 | +2 (+3.58%) | 1,347,731 |
| 6 Mar 2019 | INR | 62 | 62 | 55.1 | 55.85 | 40.6182 | +0.4 (+0.72%) | 8,004 |
| 5 Mar 2019 | INR | 52.05 | 57.85 | 52.05 | 55.45 | 40.3273 | +1.95 (+3.64%) | 1,113,674 |
| 1 Mar 2019 | INR | 53.15 | 54.65 | 52 | 53.5 | 38.9091 | -0.25 (-0.47%) | 3,592 |
| 28 Feb 2019 | INR | 53.35 | 55.4 | 52.75 | 53.75 | 39.0909 | -0.2 (-0.37%) | 4,493 |
| 27 Feb 2019 | INR | 54 | 55.5 | 52.5 | 53.95 | 39.2364 | +0.05 (+0.09%) | 2,671 |
| 26 Feb 2019 | INR | 55.05 | 55.25 | 52.1 | 53.9 | 39.2 | -0.95 (-1.73%) | 2,899 |
| 25 Feb 2019 | INR | 55.5 | 55.5 | 50 | 54.85 | 39.8909 | -0.7 (-1.26%) | 15,445 |
| 22 Feb 2019 | INR | 54.15 | 56.95 | 54 | 55.55 | 40.4 | -0.2 (-0.36%) | 4,403 |
| 21 Feb 2019 | INR | 62 | 62 | 55.15 | 55.75 | 40.5455 | -0.55 (-0.98%) | 2,298 |
| 20 Feb 2019 | INR | 59.45 | 63.9 | 55 | 56.3 | 40.9455 | +0.48 (+1.19%) | 13,051 |
| 20 Feb 2019 |
|
|||||||
| 19 Feb 2019 | INR | 287.65 | 287.65 | 278 | 278.2 | 40.4655 | -4.1 (-1.45%) | 11,116 |
| 18 Feb 2019 | INR | 280.4 | 289.6 | 280.4 | 282.3 | 41.0618 | +6.4 (+2.32%) | 71 |
| 15 Feb 2019 | INR | 283.15 | 283.25 | 275.4 | 275.9 | 40.1309 | -6.7 (-2.37%) | 1,001 |
| 14 Feb 2019 | INR | 284.55 | 289.5 | 281.2 | 282.6 | 41.1055 | -5.65 (-1.96%) | 724 |
| 13 Feb 2019 | INR | 290.25 | 291.8 | 284.15 | 288.25 | 41.9273 | -1.7 (-0.59%) | 361 |
| 12 Feb 2019 | INR | 280.5 | 289.95 | 276.15 | 289.95 | 42.1745 | +0.95 (+0.33%) | 611 |
| 11 Feb 2019 | INR | 289.8 | 290.75 | 282.65 | 289 | 42.0364 | +8.25 (+2.94%) | 784 |
| 8 Feb 2019 | INR | 275.5 | 286 | 274.05 | 280.75 | 40.8364 | +5.8 (+2.11%) | 132 |
| 7 Feb 2019 | INR | 273.65 | 276.7 | 270 | 274.95 | 39.9927 | -0.05 (-0.02%) | 216 |
| 6 Feb 2019 | INR | 273.05 | 281.8 | 272.6 | 275 | 40 | -7.4 (-2.62%) | 70 |
| 5 Feb 2019 | INR | 283 | 286.8 | 277 | 282.4 | 41.0764 | -5.15 (-1.79%) | 197 |
| 4 Feb 2019 | INR | 294.5 | 294.5 | 280.1 | 287.55 | 41.8255 | -10.95 (-3.67%) | 1,080 |
| 1 Feb 2019 | INR | 292 | 298.75 | 292 | 298.5 | 43.4182 | +9.7 (+3.36%) | 19,084 |
| 31 Jan 2019 | INR | 294 | 294 | 286.8 | 288.8 | 42.0073 | +4.6 (+1.62%) | 26 |
| 30 Jan 2019 | INR | 290 | 294.95 | 283 | 284.2 | 41.3382 | +0.6 (+0.21%) | 5,151 |
| 29 Jan 2019 | INR | 285 | 288 | 281.05 | 283.6 | 41.2509 | +4.25 (+1.52%) | 132 |
