| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 1,547.95 | 1,559.5 | 1,535 | 1,545.8 | 1,545.8 | -1.75 (-0.11%) | 39,223 |
| 11 Mar 2019 | INR | 1,556.85 | 1,560.25 | 1,542.8 | 1,547.55 | 1,547.55 | +4.4 (+0.29%) | 56,521 |
| 8 Mar 2019 | INR | 1,527 | 1,554.45 | 1,520 | 1,543.15 | 1,543.15 | +12.7 (+0.83%) | 64,466 |
| 7 Mar 2019 | INR | 1,545 | 1,555.4 | 1,525.1 | 1,530.45 | 1,530.45 | -12.5 (-0.81%) | 81,888 |
| 6 Mar 2019 | INR | 1,538 | 1,560 | 1,538 | 1,542.95 | 1,542.95 | +5.45 (+0.35%) | 58,768 |
| 5 Mar 2019 | INR | 1,551 | 1,565.45 | 1,528 | 1,537.5 | 1,537.5 | -13.3 (-0.86%) | 48,290 |
| 1 Mar 2019 | INR | 1,526.3 | 1,569 | 1,525.25 | 1,550.8 | 1,550.8 | +15.05 (+0.98%) | 86,251 |
| 28 Feb 2019 | INR | 1,512 | 1,545 | 1,510 | 1,535.75 | 1,535.75 | +32.85 (+2.19%) | 82,446 |
| 27 Feb 2019 | INR | 1,520 | 1,520 | 1,493.65 | 1,502.9 | 1,502.9 | +4 (+0.27%) | 122,891 |
| 26 Feb 2019 | INR | 1,495 | 1,511.7 | 1,467.25 | 1,498.9 | 1,498.9 | -0.45 (-0.03%) | 118,583 |
| 25 Feb 2019 | INR | 1,503.8 | 1,522 | 1,481.25 | 1,499.35 | 1,499.35 | +6.1 (+0.41%) | 85,738 |
| 22 Feb 2019 | INR | 1,495 | 1,506.95 | 1,486.2 | 1,493.25 | 1,493.25 | +6.5 (+0.44%) | 72,677 |
| 21 Feb 2019 | INR | 1,473.3 | 1,495 | 1,472.2 | 1,486.75 | 1,486.75 | +25.6 (+1.75%) | 161,868 |
| 20 Feb 2019 | INR | 1,427.65 | 1,469.7 | 1,404.9 | 1,461.15 | 1,461.15 | +45.55 (+3.22%) | 215,215 |
| 19 Feb 2019 | INR | 1,476 | 1,476 | 1,410 | 1,415.6 | 1,415.6 | -51.35 (-3.50%) | 223,726 |
| 18 Feb 2019 | INR | 1,475 | 1,492 | 1,458 | 1,466.95 | 1,466.95 | -26.65 (-1.78%) | 86,810 |
| 15 Feb 2019 | INR | 1,531 | 1,531 | 1,475 | 1,493.6 | 1,493.6 | -14.25 (-0.95%) | 118,952 |
| 14 Feb 2019 | INR | 1,515 | 1,527 | 1,502.2 | 1,507.85 | 1,507.85 | -4.75 (-0.31%) | 49,356 |
| 13 Feb 2019 | INR | 1,530 | 1,535 | 1,503 | 1,512.6 | 1,512.6 | -32.85 (-2.13%) | 50,692 |
| 12 Feb 2019 | INR | 1,550 | 1,559 | 1,526.5 | 1,545.45 | 1,545.45 | +13.1 (+0.85%) | 35,575 |
| 11 Feb 2019 | INR | 1,564 | 1,567.95 | 1,505 | 1,532.35 | 1,532.35 | -24.35 (-1.56%) | 101,126 |
| 8 Feb 2019 | INR | 1,580 | 1,590.4 | 1,551.35 | 1,556.7 | 1,556.7 | -21.2 (-1.34%) | 139,222 |
| 7 Feb 2019 | INR | 1,580.5 | 1,604 | 1,571.2 | 1,577.9 | 1,577.9 | -6.65 (-0.42%) | 74,751 |
| 6 Feb 2019 | INR | 1,599 | 1,609.35 | 1,566.05 | 1,584.55 | 1,584.55 | -11 (-0.69%) | 61,681 |
| 5 Feb 2019 | INR | 1,576.8 | 1,604 | 1,544.3 | 1,595.55 | 1,595.55 | +36.4 (+2.33%) | 157,363 |
| 4 Feb 2019 | INR | 1,599.95 | 1,603 | 1,535 | 1,559.15 | 1,559.15 | -40.45 (-2.53%) | 130,453 |
| 1 Feb 2019 | INR | 1,582 | 1,615 | 1,582 | 1,599.6 | 1,599.6 | +14.35 (+0.91%) | 80,452 |
| 31 Jan 2019 | INR | 1,624 | 1,624 | 1,575 | 1,585.25 | 1,585.25 | -34.85 (-2.15%) | 215,895 |
| 30 Jan 2019 | INR | 1,635 | 1,646.5 | 1,616.25 | 1,620.1 | 1,620.1 | -70.45 (-4.17%) | 257,267 |
| 29 Jan 2019 | INR | 1,700 | 1,720 | 1,675.6 | 1,690.55 | 1,690.55 | -18.2 (-1.07%) | 93,543 |
