| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 153 | 153.75 | 149.05 | 151.45 | 151.45 | -0.25 (-0.16%) | 64,372 |
| 11 Mar 2019 | INR | 151.75 | 154.5 | 150.55 | 151.7 | 151.7 | -0.45 (-0.30%) | 42,565 |
| 8 Mar 2019 | INR | 156.5 | 156.5 | 150.85 | 152.15 | 152.15 | -2.15 (-1.39%) | 45,819 |
| 7 Mar 2019 | INR | 154.5 | 154.6 | 151.4 | 154.3 | 154.3 | +0.1 (+0.06%) | 51,067 |
| 6 Mar 2019 | INR | 154.05 | 156.4 | 152.6 | 154.2 | 154.2 | +0.15 (+0.10%) | 65,828 |
| 5 Mar 2019 | INR | 148.2 | 156.4 | 148.2 | 154.05 | 154.05 | +3.8 (+2.53%) | 156,353 |
| 1 Mar 2019 | INR | 143.55 | 152 | 143.55 | 150.25 | 150.25 | +5.1 (+3.51%) | 93,914 |
| 28 Feb 2019 | INR | 144.95 | 146.2 | 144 | 145.15 | 145.15 | +0.7 (+0.48%) | 40,801 |
| 27 Feb 2019 | INR | 149.1 | 151.5 | 141.5 | 144.45 | 144.45 | -5.8 (-3.86%) | 84,595 |
| 26 Feb 2019 | INR | 141.65 | 151 | 141.45 | 150.25 | 150.25 | +4.15 (+2.84%) | 107,688 |
| 25 Feb 2019 | INR | 151 | 152 | 144.9 | 146.1 | 146.1 | -4.15 (-2.76%) | 35,656 |
| 22 Feb 2019 | INR | 142.6 | 151.6 | 142.55 | 150.25 | 150.25 | +6.7 (+4.67%) | 484,188 |
| 21 Feb 2019 | INR | 142.95 | 146.2 | 142.5 | 143.55 | 143.55 | -0.35 (-0.24%) | 391,449 |
| 20 Feb 2019 | INR | 142.95 | 144 | 142.25 | 143.9 | 143.9 | +1.85 (+1.30%) | 30,278 |
| 19 Feb 2019 | INR | 140.35 | 143.75 | 139.75 | 142.05 | 142.05 | +1.75 (+1.25%) | 31,548 |
| 18 Feb 2019 | INR | 137.25 | 141.75 | 136.6 | 140.3 | 140.3 | +1.8 (+1.30%) | 85,370 |
| 15 Feb 2019 | INR | 140.2 | 143.25 | 137 | 138.5 | 138.5 | -4.7 (-3.28%) | 60,454 |
| 14 Feb 2019 | INR | 144.5 | 149.55 | 139.25 | 143.2 | 143.2 | -4.6 (-3.11%) | 98,736 |
| 13 Feb 2019 | INR | 156.5 | 158.8 | 147 | 147.8 | 147.8 | -7.95 (-5.10%) | 100,452 |
| 12 Feb 2019 | INR | 150.6 | 157 | 150 | 155.75 | 155.75 | +4.6 (+3.04%) | 237,772 |
| 11 Feb 2019 | INR | 148.6 | 154.4 | 147.1 | 151.15 | 151.15 | +2.55 (+1.72%) | 148,396 |
| 8 Feb 2019 | INR | 149 | 149.7 | 147 | 148.6 | 148.6 | -0.45 (-0.30%) | 68,954 |
| 7 Feb 2019 | INR | 146.95 | 149.95 | 145.55 | 149.05 | 149.05 | +2.35 (+1.60%) | 79,519 |
| 6 Feb 2019 | INR | 146.6 | 147.15 | 146 | 146.7 | 146.7 | +0.6 (+0.41%) | 49,962 |
| 5 Feb 2019 | INR | 144 | 147.1 | 144 | 146.1 | 146.1 | -0.5 (-0.34%) | 45,454 |
| 4 Feb 2019 | INR | 143.5 | 146.95 | 143.5 | 146.6 | 146.6 | -0.3 (-0.20%) | 41,977 |
| 1 Feb 2019 | INR | 146.7 | 147.8 | 145 | 146.9 | 146.9 | +2.25 (+1.56%) | 50,553 |
| 31 Jan 2019 | INR | 145.85 | 146.1 | 144 | 144.65 | 144.65 | -0.55 (-0.38%) | 37,421 |
| 30 Jan 2019 | INR | 145 | 146.65 | 143.65 | 145.2 | 145.2 | +0.1 (+0.07%) | 48,685 |
| 29 Jan 2019 | INR | 144.05 | 146.9 | 143.5 | 145.1 | 145.1 | +0.75 (+0.52%) | 60,875 |
