| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 177.8 | 182.15 | 174.15 | 181.8 | 181.8 | +6.55 (+3.74%) | 61,066 |
| 11 Mar 2019 | INR | 169.05 | 180.15 | 167.15 | 175.25 | 175.25 | +8.75 (+5.26%) | 73,927 |
| 8 Mar 2019 | INR | 173.05 | 173.05 | 165 | 166.5 | 166.5 | -7.8 (-4.48%) | 67,285 |
| 7 Mar 2019 | INR | 173.85 | 175 | 171.1 | 174.3 | 174.3 | +0.35 (+0.20%) | 20,864 |
| 6 Mar 2019 | INR | 177 | 184 | 170 | 173.95 | 173.95 | -1.3 (-0.74%) | 58,267 |
| 5 Mar 2019 | INR | 166.9 | 177.1 | 165.4 | 175.25 | 175.25 | +10.85 (+6.60%) | 160,848 |
| 1 Mar 2019 | INR | 159.35 | 167.85 | 159 | 164.4 | 164.4 | +5.3 (+3.33%) | 48,124 |
| 28 Feb 2019 | INR | 156.55 | 160.5 | 155.35 | 159.1 | 159.1 | +1.75 (+1.11%) | 16,472 |
| 27 Feb 2019 | INR | 154.75 | 160.5 | 152.7 | 157.35 | 157.35 | +4.3 (+2.81%) | 76,141 |
| 26 Feb 2019 | INR | 150.15 | 154.35 | 149.5 | 153.05 | 153.05 | -0.6 (-0.39%) | 27,618 |
| 25 Feb 2019 | INR | 150.05 | 154.9 | 148.5 | 153.65 | 153.65 | +4.3 (+2.88%) | 32,457 |
| 22 Feb 2019 | INR | 147.4 | 152.65 | 147.4 | 149.35 | 149.35 | -1.4 (-0.93%) | 36,543 |
| 21 Feb 2019 | INR | 145 | 152.05 | 143.25 | 150.75 | 150.75 | +6.45 (+4.47%) | 123,073 |
| 20 Feb 2019 | INR | 142 | 145.05 | 142 | 144.3 | 144.3 | +0.8 (+0.56%) | 15,917 |
| 19 Feb 2019 | INR | 141.2 | 144.25 | 139 | 143.5 | 143.5 | +4.4 (+3.16%) | 27,691 |
| 18 Feb 2019 | INR | 136.6 | 140 | 136.25 | 139.1 | 139.1 | +1.8 (+1.31%) | 20,297 |
| 15 Feb 2019 | INR | 138.25 | 138.25 | 135.65 | 137.3 | 137.3 | -1 (-0.72%) | 11,543 |
| 14 Feb 2019 | INR | 136.05 | 139.65 | 134.75 | 138.3 | 138.3 | +1.95 (+1.43%) | 40,838 |
| 13 Feb 2019 | INR | 140 | 140 | 134.25 | 136.35 | 136.35 | -3.1 (-2.22%) | 25,726 |
| 12 Feb 2019 | INR | 140.15 | 142 | 138.15 | 139.45 | 139.45 | -1.8 (-1.27%) | 9,022 |
| 11 Feb 2019 | INR | 141 | 143 | 138.3 | 141.25 | 141.25 | +0.5 (+0.36%) | 271,005 |
| 8 Feb 2019 | INR | 143.5 | 144.7 | 140 | 140.75 | 140.75 | -3.05 (-2.12%) | 34,577 |
| 7 Feb 2019 | INR | 145 | 145.55 | 142.95 | 143.8 | 143.8 | -0.8 (-0.55%) | 31,918 |
| 6 Feb 2019 | INR | 138.1 | 145.25 | 138.1 | 144.6 | 144.6 | +4.55 (+3.25%) | 51,733 |
| 5 Feb 2019 | INR | 139.05 | 141.95 | 138.25 | 140.05 | 140.05 | -0.05 (-0.04%) | 62,805 |
| 4 Feb 2019 | INR | 143.45 | 143.45 | 138.25 | 140.1 | 140.1 | -2.75 (-1.93%) | 123,978 |
| 1 Feb 2019 | INR | 141.5 | 143.95 | 140 | 142.85 | 142.85 | +3.05 (+2.18%) | 66,601 |
| 31 Jan 2019 | INR | 139.8 | 140.25 | 135.8 | 139.8 | 139.8 | +3 (+2.19%) | 121,038 |
| 30 Jan 2019 | INR | 140.95 | 141.4 | 135 | 136.8 | 136.8 | -2.3 (-1.65%) | 44,398 |
| 29 Jan 2019 | INR | 134.15 | 140.25 | 134.15 | 139.1 | 139.1 | +3.5 (+2.58%) | 67,411 |
