| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2019 | INR | 149.45 | 149.45 | 145.5 | 146.85 | 146.85 | -1.95 (-1.31%) | 3,730,432 |
| 18 Mar 2019 | INR | 147.55 | 150.3 | 146.5 | 148.8 | 148.8 | +2.15 (+1.47%) | 8,351,668 |
| 15 Mar 2019 | INR | 144.2 | 149 | 143.6 | 146.65 | 146.65 | +3.25 (+2.27%) | 7,823,850 |
| 14 Mar 2019 | INR | 145.1 | 146.65 | 142.8 | 143.4 | 143.4 | -1.7 (-1.17%) | 6,063,189 |
| 13 Mar 2019 | INR | 147.25 | 147.35 | 144.4 | 145.1 | 145.1 | -2.15 (-1.46%) | 5,489,583 |
| 12 Mar 2019 | INR | 146.5 | 148.85 | 145.65 | 147.25 | 147.25 | +2.55 (+1.76%) | 8,394,453 |
| 11 Mar 2019 | INR | 142.6 | 146 | 141.95 | 144.7 | 144.7 | +2.85 (+2.01%) | 5,923,812 |
| 8 Mar 2019 | INR | 140.1 | 143.4 | 139.75 | 141.85 | 141.85 | +1.1 (+0.78%) | 11,139,172 |
| 7 Mar 2019 | INR | 141.8 | 141.8 | 138.75 | 140.75 | 140.75 | -0.3 (-0.21%) | 5,311,626 |
| 6 Mar 2019 | INR | 136.95 | 142.95 | 136.9 | 141.05 | 141.05 | +5.75 (+4.25%) | 13,162,078 |
| 5 Mar 2019 | INR | 128 | 136.15 | 127.5 | 135.3 | 135.3 | +7.3 (+5.70%) | 10,993,552 |
| 1 Mar 2019 | INR | 125 | 128.7 | 124.5 | 128 | 128 | +3.8 (+3.06%) | 5,248,120 |
| 28 Feb 2019 | INR | 124 | 124.95 | 123.35 | 124.2 | 124.2 | +0.1 (+0.08%) | 5,221,037 |
| 27 Feb 2019 | INR | 125 | 127.15 | 122.6 | 124.1 | 124.1 | +0.25 (+0.20%) | 5,654,091 |
| 26 Feb 2019 | INR | 124.3 | 126.25 | 121.65 | 123.85 | 123.85 | -2.65 (-2.09%) | 6,087,781 |
| 25 Feb 2019 | INR | 126.85 | 127.95 | 125.3 | 126.5 | 126.5 | 0.0 (0.0%) | 3,647,263 |
| 22 Feb 2019 | INR | 127.15 | 129 | 125.75 | 126.5 | 126.5 | -0.65 (-0.51%) | 5,253,489 |
| 21 Feb 2019 | INR | 124.2 | 127.75 | 123.8 | 127.15 | 127.15 | +2.95 (+2.38%) | 8,438,350 |
| 20 Feb 2019 | INR | 123.55 | 124.65 | 122.55 | 124.2 | 124.2 | +1.9 (+1.55%) | 4,160,431 |
| 19 Feb 2019 | INR | 122.15 | 125.55 | 121.9 | 122.3 | 122.3 | +0.4 (+0.33%) | 4,277,919 |
| 18 Feb 2019 | INR | 125.7 | 127.2 | 121.5 | 121.9 | 121.9 | -3.8 (-3.02%) | 4,927,375 |
| 15 Feb 2019 | INR | 126 | 127.8 | 123.05 | 125.7 | 125.7 | -1.6 (-1.26%) | 6,888,568 |
| 14 Feb 2019 | INR | 123 | 127.8 | 120.1 | 127.3 | 127.3 | +4.2 (+3.41%) | 9,561,550 |
| 13 Feb 2019 | INR | 126.1 | 126.9 | 122.7 | 123.1 | 123.1 | -2.45 (-1.95%) | 3,334,305 |
| 12 Feb 2019 | INR | 125.85 | 128 | 124.65 | 125.55 | 125.55 | -0.1 (-0.08%) | 3,046,347 |
| 11 Feb 2019 | INR | 129 | 129 | 123.8 | 125.65 | 125.65 | -3.2 (-2.48%) | 4,430,011 |
| 8 Feb 2019 | INR | 133.65 | 134.3 | 128.1 | 128.85 | 128.85 | -6.65 (-4.91%) | 8,908,834 |
| 7 Feb 2019 | INR | 128.35 | 137.05 | 128.05 | 135.5 | 135.5 | +6.9 (+5.37%) | 7,670,540 |
| 6 Feb 2019 | INR | 127 | 129.45 | 125.7 | 128.6 | 128.6 | +2.2 (+1.74%) | 3,515,758 |
| 5 Feb 2019 | INR | 127.65 | 129.8 | 125.2 | 126.4 | 126.4 | -1.15 (-0.90%) | 5,188,504 |
