| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 81.65 | 81.85 | 80 | 80.8 | 80.8 | +0.3 (+0.37%) | 593,487 |
| 11 Mar 2019 | INR | 79 | 83 | 79 | 80.5 | 80.5 | +1.7 (+2.16%) | 598,363 |
| 8 Mar 2019 | INR | 80.35 | 80.45 | 78.7 | 78.8 | 78.8 | -0.3 (-0.38%) | 5,110 |
| 7 Mar 2019 | INR | 79.95 | 80.95 | 79.1 | 79.1 | 79.1 | -0.4 (-0.50%) | 2,085 |
| 6 Mar 2019 | INR | 80.5 | 82 | 79.1 | 79.5 | 79.5 | -0.9 (-1.12%) | 9,053 |
| 5 Mar 2019 | INR | 79.55 | 81.9 | 79 | 80.4 | 80.4 | +1.2 (+1.52%) | 6,634 |
| 1 Mar 2019 | INR | 79.95 | 81.95 | 78 | 79.2 | 79.2 | +0.05 (+0.06%) | 107,135 |
| 28 Feb 2019 | INR | 81 | 82.65 | 78 | 79.15 | 79.15 | -0.9 (-1.12%) | 6,180 |
| 27 Feb 2019 | INR | 81.65 | 81.95 | 80 | 80.05 | 80.05 | -1.1 (-1.36%) | 1,558 |
| 26 Feb 2019 | INR | 80.05 | 82 | 80 | 81.15 | 81.15 | -0.45 (-0.55%) | 3,001 |
| 25 Feb 2019 | INR | 81.95 | 82.05 | 80 | 81.6 | 81.6 | +0.45 (+0.55%) | 2,432 |
| 22 Feb 2019 | INR | 80.65 | 81.95 | 80.55 | 81.15 | 81.15 | -0.05 (-0.06%) | 1,423 |
| 21 Feb 2019 | INR | 81.05 | 82.2 | 80.55 | 81.2 | 81.2 | -0.45 (-0.55%) | 1,794 |
| 20 Feb 2019 | INR | 82.3 | 82.35 | 81.3 | 81.65 | 81.65 | -0.15 (-0.18%) | 5,641 |
| 19 Feb 2019 | INR | 81.7 | 82.1 | 81.1 | 81.8 | 81.8 | 0.0 (0.0%) | 3,047 |
| 18 Feb 2019 | INR | 82 | 82 | 81.7 | 81.8 | 81.8 | -0.05 (-0.06%) | 4,428 |
| 15 Feb 2019 | INR | 82.5 | 82.5 | 81 | 81.85 | 81.85 | 0.0 (0.0%) | 29,009 |
| 14 Feb 2019 | INR | 82.4 | 82.4 | 81.75 | 81.85 | 81.85 | +0.25 (+0.31%) | 6,768 |
| 13 Feb 2019 | INR | 81.75 | 82.4 | 81.55 | 81.6 | 81.6 | -0.3 (-0.37%) | 75,943 |
| 12 Feb 2019 | INR | 81.65 | 82.7 | 81.65 | 81.9 | 81.9 | +0.25 (+0.31%) | 26,464 |
| 11 Feb 2019 | INR | 81.6 | 82.55 | 81.6 | 81.65 | 81.65 | +0.05 (+0.06%) | 9,705 |
| 8 Feb 2019 | INR | 84 | 84 | 81.5 | 81.6 | 81.6 | -0.35 (-0.43%) | 26,511 |
| 7 Feb 2019 | INR | 81.5 | 82.7 | 81.45 | 81.95 | 81.95 | +0.45 (+0.55%) | 8,444 |
| 6 Feb 2019 | INR | 82.5 | 82.5 | 81 | 81.5 | 81.5 | 0.0 (0.0%) | 14,582 |
| 5 Feb 2019 | INR | 81.55 | 81.95 | 81 | 81.5 | 81.5 | +0.05 (+0.06%) | 10,129 |
| 4 Feb 2019 | INR | 82.55 | 82.55 | 81.1 | 81.45 | 81.45 | +0.35 (+0.43%) | 5,633 |
| 1 Feb 2019 | INR | 81.1 | 82 | 81.05 | 81.1 | 81.1 | -0.3 (-0.37%) | 5,168 |
| 31 Jan 2019 | INR | 82.95 | 82.95 | 81 | 81.4 | 81.4 | +0.15 (+0.18%) | 2,143 |
| 30 Jan 2019 | INR | 81.45 | 82 | 81 | 81.25 | 81.25 | +0.1 (+0.12%) | 45,588 |
| 29 Jan 2019 | INR | 80.3 | 81.4 | 80.3 | 81.15 | 81.15 | 0.0 (0.0%) | 50,179 |
