| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 391 | 392.8 | 383.4 | 388.2 | 388.2 | -2.1 (-0.54%) | 140,880 |
| 11 Mar 2019 | INR | 384 | 395.85 | 382 | 390.3 | 390.3 | +6.5 (+1.69%) | 90,684 |
| 8 Mar 2019 | INR | 381.9 | 386.8 | 376 | 383.8 | 383.8 | +1.8 (+0.47%) | 46,724 |
| 7 Mar 2019 | INR | 380 | 384.9 | 380 | 382 | 382 | -0.1 (-0.03%) | 61,882 |
| 6 Mar 2019 | INR | 389 | 389 | 381.15 | 382.1 | 382.1 | -4.65 (-1.20%) | 25,728 |
| 5 Mar 2019 | INR | 377.7 | 388.1 | 375.6 | 386.75 | 386.75 | +5.9 (+1.55%) | 58,363 |
| 1 Mar 2019 | INR | 369.9 | 391 | 367.25 | 380.85 | 380.85 | +8.9 (+2.39%) | 106,060 |
| 28 Feb 2019 | INR | 363 | 373.8 | 359.05 | 371.95 | 371.95 | +12.4 (+3.45%) | 121,467 |
| 27 Feb 2019 | INR | 352 | 365 | 345 | 359.55 | 359.55 | +9.7 (+2.77%) | 150,684 |
| 26 Feb 2019 | INR | 344 | 351 | 342.9 | 349.85 | 349.85 | +4.2 (+1.22%) | 18,248 |
| 25 Feb 2019 | INR | 344.75 | 348 | 343.3 | 345.65 | 345.65 | +0.6 (+0.17%) | 11,693 |
| 22 Feb 2019 | INR | 345.05 | 346.55 | 345 | 345.05 | 345.05 | -0.65 (-0.19%) | 17,407 |
| 21 Feb 2019 | INR | 345.05 | 347.15 | 344 | 345.7 | 345.7 | +0.55 (+0.16%) | 17,432 |
| 20 Feb 2019 | INR | 347.95 | 349.5 | 345 | 345.15 | 345.15 | -2.85 (-0.82%) | 9,344 |
| 19 Feb 2019 | INR | 349 | 349.4 | 348 | 348 | 348 | -0.15 (-0.04%) | 9,131 |
| 18 Feb 2019 | INR | 346.9 | 349 | 344.45 | 348.15 | 348.15 | +2 (+0.58%) | 25,171 |
| 15 Feb 2019 | INR | 348 | 348.45 | 345 | 346.15 | 346.15 | -2.4 (-0.69%) | 9,292 |
| 14 Feb 2019 | INR | 347.9 | 349.95 | 342 | 348.55 | 348.55 | +3.6 (+1.04%) | 14,438 |
| 13 Feb 2019 | INR | 337.15 | 348 | 337.15 | 344.95 | 344.95 | +4.15 (+1.22%) | 20,936 |
| 12 Feb 2019 | INR | 343.05 | 345.05 | 338 | 340.8 | 340.8 | -5.25 (-1.52%) | 51,387 |
| 11 Feb 2019 | INR | 351 | 352.35 | 341.25 | 346.05 | 346.05 | -8.4 (-2.37%) | 39,149 |
| 8 Feb 2019 | INR | 351.8 | 355.5 | 346 | 354.45 | 354.45 | +3.95 (+1.13%) | 11,815 |
| 7 Feb 2019 | INR | 338.45 | 351.9 | 334.2 | 350.5 | 350.5 | +12.3 (+3.64%) | 55,733 |
| 6 Feb 2019 | INR | 343.5 | 343.5 | 336.3 | 338.2 | 338.2 | -6.1 (-1.77%) | 28,581 |
| 5 Feb 2019 | INR | 347.2 | 350.4 | 342.4 | 344.3 | 344.3 | -4.1 (-1.18%) | 19,896 |
| 4 Feb 2019 | INR | 351.4 | 354.45 | 346.55 | 348.4 | 348.4 | -3 (-0.85%) | 21,819 |
| 1 Feb 2019 | INR | 355.9 | 355.9 | 348.65 | 351.4 | 351.4 | +1.95 (+0.56%) | 24,363 |
| 31 Jan 2019 | INR | 351.65 | 353.35 | 348.1 | 349.45 | 349.45 | -2.2 (-0.63%) | 15,265 |
| 30 Jan 2019 | INR | 353.65 | 355.5 | 349.9 | 351.65 | 351.65 | -1.55 (-0.44%) | 19,886 |
| 29 Jan 2019 | INR | 356.9 | 357.1 | 348.5 | 353.2 | 353.2 | -3.65 (-1.02%) | 18,840 |
