| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 69.85 | 71.2 | 68.75 | 69.7 | 69.7 | +1.2 (+1.75%) | 188,392 |
| 11 Mar 2019 | INR | 68.6 | 68.95 | 68.1 | 68.5 | 68.5 | -0.05 (-0.07%) | 93,423 |
| 8 Mar 2019 | INR | 70.5 | 71 | 68.05 | 68.55 | 68.55 | -1.95 (-2.77%) | 143,626 |
| 7 Mar 2019 | INR | 69 | 72.8 | 67.95 | 70.5 | 70.5 | +2 (+2.92%) | 571,495 |
| 6 Mar 2019 | INR | 68 | 70.4 | 67.3 | 68.5 | 68.5 | +0.4 (+0.59%) | 143,295 |
| 5 Mar 2019 | INR | 67.95 | 69.15 | 66.05 | 68.1 | 68.1 | +2.65 (+4.05%) | 194,040 |
| 1 Mar 2019 | INR | 65.15 | 66.2 | 64.85 | 65.45 | 65.45 | +0.85 (+1.32%) | 49,881 |
| 28 Feb 2019 | INR | 65.35 | 65.35 | 64.5 | 64.6 | 64.6 | -0.2 (-0.31%) | 31,311 |
| 27 Feb 2019 | INR | 65.65 | 66.2 | 64.5 | 64.8 | 64.8 | -0.6 (-0.92%) | 70,894 |
| 26 Feb 2019 | INR | 65.15 | 65.6 | 64.15 | 65.4 | 65.4 | -0.5 (-0.76%) | 59,751 |
| 25 Feb 2019 | INR | 66.3 | 66.4 | 65.65 | 65.9 | 65.9 | +0.1 (+0.15%) | 12,390 |
| 22 Feb 2019 | INR | 65.7 | 66.35 | 65.6 | 65.8 | 65.8 | +0.3 (+0.46%) | 21,408 |
| 21 Feb 2019 | INR | 66.05 | 66.4 | 65.2 | 65.5 | 65.5 | +0.1 (+0.15%) | 13,196 |
| 20 Feb 2019 | INR | 66.3 | 66.75 | 64.5 | 65.4 | 65.4 | -0.35 (-0.53%) | 35,038 |
| 19 Feb 2019 | INR | 64.5 | 66.85 | 64.3 | 65.75 | 65.75 | +1.15 (+1.78%) | 48,291 |
| 18 Feb 2019 | INR | 64.9 | 65.65 | 64.1 | 64.6 | 64.6 | -0.3 (-0.46%) | 39,790 |
| 15 Feb 2019 | INR | 65.55 | 65.95 | 64 | 64.9 | 64.9 | -0.6 (-0.92%) | 36,840 |
| 14 Feb 2019 | INR | 65.4 | 65.85 | 64.6 | 65.5 | 65.5 | -0.65 (-0.98%) | 49,223 |
| 13 Feb 2019 | INR | 67 | 67.3 | 64.1 | 66.15 | 66.15 | -0.7 (-1.05%) | 44,916 |
| 12 Feb 2019 | INR | 66.05 | 67.5 | 66 | 66.85 | 66.85 | +0.05 (+0.07%) | 33,483 |
| 11 Feb 2019 | INR | 65.2 | 67.5 | 65.2 | 66.8 | 66.8 | +0.25 (+0.38%) | 26,155 |
| 8 Feb 2019 | INR | 67.15 | 67.95 | 66.3 | 66.55 | 66.55 | -0.95 (-1.41%) | 20,222 |
| 7 Feb 2019 | INR | 67.05 | 67.95 | 67 | 67.5 | 67.5 | +0.55 (+0.82%) | 54,989 |
| 6 Feb 2019 | INR | 67.25 | 67.3 | 66.6 | 66.95 | 66.95 | +0.15 (+0.22%) | 37,120 |
| 5 Feb 2019 | INR | 68 | 68 | 66.35 | 66.8 | 66.8 | -1.05 (-1.55%) | 45,041 |
| 4 Feb 2019 | INR | 70.8 | 70.8 | 66.85 | 67.85 | 67.85 | 0.0 (0.0%) | 56,358 |
| 1 Feb 2019 | INR | 67.15 | 68.9 | 67.05 | 67.85 | 67.85 | +0.85 (+1.27%) | 58,861 |
| 31 Jan 2019 | INR | 69.95 | 69.95 | 66.1 | 67 | 67 | -0.9 (-1.33%) | 91,914 |
| 30 Jan 2019 | INR | 65.15 | 69.95 | 64.6 | 67.9 | 67.9 | +3.65 (+5.68%) | 237,173 |
| 29 Jan 2019 | INR | 65.2 | 66 | 63.5 | 64.25 | 64.25 | -0.85 (-1.31%) | 172,636 |
