| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2019 | INR | 1,306.1 | 1,325 | 1,291.05 | 1,309.6 | 1,309.6 | +12.65 (+0.98%) | 286,410 |
| 13 Mar 2019 | INR | 1,257.55 | 1,316.9 | 1,248 | 1,296.95 | 1,296.95 | +42.7 (+3.40%) | 509,610 |
| 12 Mar 2019 | INR | 1,273.7 | 1,281 | 1,244 | 1,254.25 | 1,254.25 | -11.95 (-0.94%) | 57,380 |
| 11 Mar 2019 | INR | 1,266 | 1,277 | 1,261.5 | 1,266.2 | 1,266.2 | +0.2 (+0.02%) | 39,950 |
| 8 Mar 2019 | INR | 1,271 | 1,279.75 | 1,248.8 | 1,266 | 1,266 | -4.7 (-0.37%) | 125,800 |
| 7 Mar 2019 | INR | 1,252 | 1,294.9 | 1,244.75 | 1,270.7 | 1,270.7 | +26.15 (+2.10%) | 174,200 |
| 6 Mar 2019 | INR | 1,238 | 1,251 | 1,225 | 1,244.55 | 1,244.55 | +10.85 (+0.88%) | 169,940 |
| 5 Mar 2019 | INR | 1,250.3 | 1,254.4 | 1,222.25 | 1,233.7 | 1,233.7 | -10.8 (-0.87%) | 269,450 |
| 1 Mar 2019 | INR | 1,245.9 | 1,262 | 1,235.2 | 1,244.5 | 1,244.5 | +17.45 (+1.42%) | 196,910 |
| 28 Feb 2019 | INR | 1,229 | 1,234.55 | 1,222.25 | 1,227.05 | 1,227.05 | +2 (+0.16%) | 213,390 |
| 27 Feb 2019 | INR | 1,240 | 1,245 | 1,220 | 1,225.05 | 1,225.05 | -10.7 (-0.87%) | 202,730 |
| 26 Feb 2019 | INR | 1,249 | 1,249 | 1,228.05 | 1,235.75 | 1,235.75 | -10.8 (-0.87%) | 80,730 |
| 25 Feb 2019 | INR | 1,250 | 1,264.5 | 1,244 | 1,246.55 | 1,246.55 | -1.75 (-0.14%) | 33,420 |
| 22 Feb 2019 | INR | 1,248.8 | 1,264.55 | 1,240 | 1,248.3 | 1,248.3 | +2.6 (+0.21%) | 50,570 |
| 21 Feb 2019 | INR | 1,259 | 1,268 | 1,239 | 1,245.7 | 1,245.7 | -4.8 (-0.38%) | 50,470 |
| 20 Feb 2019 | INR | 1,255 | 1,274.5 | 1,245.55 | 1,250.5 | 1,250.5 | +7.55 (+0.61%) | 63,950 |
| 19 Feb 2019 | INR | 1,230 | 1,256.05 | 1,225.1 | 1,242.95 | 1,242.95 | +14.45 (+1.18%) | 54,760 |
| 18 Feb 2019 | INR | 1,241.45 | 1,250.55 | 1,224.8 | 1,228.5 | 1,228.5 | -18.4 (-1.48%) | 26,510 |
| 15 Feb 2019 | INR | 1,258.4 | 1,271.7 | 1,238 | 1,246.9 | 1,246.9 | -11.3 (-0.90%) | 68,460 |
| 14 Feb 2019 | INR | 1,260 | 1,275.95 | 1,233.5 | 1,258.2 | 1,258.2 | +8 (+0.64%) | 343,130 |
| 13 Feb 2019 | INR | 1,257.5 | 1,267.4 | 1,243.05 | 1,250.2 | 1,250.2 | -2.95 (-0.24%) | 287,020 |
| 12 Feb 2019 | INR | 1,244.2 | 1,265 | 1,227 | 1,253.15 | 1,253.15 | +19.35 (+1.57%) | 40,550 |
| 11 Feb 2019 | INR | 1,262 | 1,262 | 1,221 | 1,233.8 | 1,233.8 | -21.35 (-1.70%) | 50,590 |
| 8 Feb 2019 | INR | 1,267.9 | 1,276.9 | 1,252 | 1,255.15 | 1,255.15 | -11.35 (-0.90%) | 46,300 |
| 7 Feb 2019 | INR | 1,262 | 1,286 | 1,259 | 1,266.5 | 1,266.5 | +6.6 (+0.52%) | 42,010 |
| 6 Feb 2019 | INR | 1,261.45 | 1,274.95 | 1,254.05 | 1,259.9 | 1,259.9 | +2.15 (+0.17%) | 67,830 |
| 5 Feb 2019 | INR | 1,275.1 | 1,293.95 | 1,252 | 1,257.75 | 1,257.75 | -15.55 (-1.22%) | 76,230 |
| 4 Feb 2019 | INR | 1,273.15 | 1,294.25 | 1,257.75 | 1,273.3 | 1,273.3 | +1.1 (+0.09%) | 93,140 |
| 1 Feb 2019 | INR | 1,290 | 1,295 | 1,261 | 1,272.2 | 1,272.2 | -0.1 (-0.01%) | 97,860 |
| 31 Jan 2019 | INR | 1,260 | 1,288.1 | 1,251.3 | 1,272.3 | 1,272.3 | +7.65 (+0.60%) | 80,560 |
