| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2019 | INR | 128.8 | 129.45 | 127.25 | 128.25 | 128.25 | +0.55 (+0.43%) | 34,788 |
| 19 Mar 2019 | INR | 128.5 | 129.55 | 126.85 | 127.7 | 127.7 | -0.7 (-0.55%) | 46,385 |
| 18 Mar 2019 | INR | 125.15 | 129.5 | 125.15 | 128.4 | 128.4 | +1.85 (+1.46%) | 70,144 |
| 15 Mar 2019 | INR | 124.85 | 132.85 | 124.85 | 126.55 | 126.55 | +1.7 (+1.36%) | 186,331 |
| 14 Mar 2019 | INR | 126.45 | 127 | 121.65 | 124.85 | 124.85 | +0.15 (+0.12%) | 58,954 |
| 13 Mar 2019 | INR | 127 | 128.25 | 124.15 | 124.7 | 124.7 | -2.45 (-1.93%) | 41,452 |
| 12 Mar 2019 | INR | 132 | 132 | 125.25 | 127.15 | 127.15 | -2.05 (-1.59%) | 122,533 |
| 11 Mar 2019 | INR | 124.8 | 132 | 124.65 | 129.2 | 129.2 | +6.75 (+5.51%) | 230,433 |
| 8 Mar 2019 | INR | 122.5 | 125.8 | 121.6 | 122.45 | 122.45 | -1.4 (-1.13%) | 41,669 |
| 7 Mar 2019 | INR | 126 | 126.4 | 122.8 | 123.85 | 123.85 | -1.45 (-1.16%) | 57,806 |
| 6 Mar 2019 | INR | 116.45 | 131.6 | 116.45 | 125.3 | 125.3 | +7.05 (+5.96%) | 435,271 |
| 5 Mar 2019 | INR | 107.75 | 119.45 | 106.75 | 118.25 | 118.25 | +10.5 (+9.74%) | 376,924 |
| 1 Mar 2019 | INR | 107.2 | 108.65 | 106 | 107.75 | 107.75 | +0.55 (+0.51%) | 73,016 |
| 28 Feb 2019 | INR | 107 | 108.35 | 105.2 | 107.2 | 107.2 | +0.05 (+0.05%) | 63,135 |
| 27 Feb 2019 | INR | 106.85 | 107.9 | 104.55 | 107.15 | 107.15 | +2.35 (+2.24%) | 74,493 |
| 26 Feb 2019 | INR | 107.9 | 108 | 101.15 | 104.8 | 104.8 | -3.65 (-3.37%) | 83,233 |
| 25 Feb 2019 | INR | 110.05 | 110.85 | 107.4 | 108.45 | 108.45 | -2.3 (-2.08%) | 57,802 |
| 22 Feb 2019 | INR | 104.5 | 112.6 | 103.55 | 110.75 | 110.75 | +7.2 (+6.95%) | 183,646 |
| 21 Feb 2019 | INR | 101.4 | 104 | 98.7 | 103.55 | 103.55 | +4.05 (+4.07%) | 158,660 |
| 20 Feb 2019 | INR | 99.1 | 101 | 97.8 | 99.5 | 99.5 | +0.4 (+0.40%) | 53,785 |
| 19 Feb 2019 | INR | 99 | 100 | 98.65 | 99.1 | 99.1 | -0.4 (-0.40%) | 33,619 |
| 18 Feb 2019 | INR | 100.5 | 100.55 | 98 | 99.5 | 99.5 | -0.25 (-0.25%) | 23,964 |
| 15 Feb 2019 | INR | 100 | 100.5 | 98.3 | 99.75 | 99.75 | +0.45 (+0.45%) | 49,280 |
| 14 Feb 2019 | INR | 100.3 | 100.6 | 98.8 | 99.3 | 99.3 | -1.35 (-1.34%) | 35,483 |
| 13 Feb 2019 | INR | 101 | 101.9 | 100.05 | 100.65 | 100.65 | -1.3 (-1.28%) | 18,724 |
| 12 Feb 2019 | INR | 103.1 | 103.8 | 101 | 101.95 | 101.95 | -0.85 (-0.83%) | 40,889 |
| 11 Feb 2019 | INR | 106 | 106 | 100.65 | 102.8 | 102.8 | -1.05 (-1.01%) | 64,749 |
| 8 Feb 2019 | INR | 104.85 | 106.25 | 102.85 | 103.85 | 103.85 | -1 (-0.95%) | 91,163 |
| 7 Feb 2019 | INR | 109 | 109.45 | 102.9 | 104.85 | 104.85 | -3.6 (-3.32%) | 69,357 |
| 6 Feb 2019 | INR | 109.55 | 114.95 | 104.65 | 108.45 | 108.45 | -0.25 (-0.23%) | 333,079 |
