| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 1,301.15 | 1,349.9 | 1,300 | 1,310.1 | 1,310.1 | +0.9 (+0.07%) | 43,468 |
| 11 Mar 2019 | INR | 1,278 | 1,339.95 | 1,266.05 | 1,309.2 | 1,309.2 | +41.1 (+3.24%) | 66,711 |
| 8 Mar 2019 | INR | 1,263.9 | 1,279.75 | 1,225 | 1,268.1 | 1,268.1 | +3.2 (+0.25%) | 44,402 |
| 7 Mar 2019 | INR | 1,277.9 | 1,299.9 | 1,245 | 1,264.9 | 1,264.9 | -2.2 (-0.17%) | 43,242 |
| 6 Mar 2019 | INR | 1,241.05 | 1,274.95 | 1,220 | 1,267.1 | 1,267.1 | +26.45 (+2.13%) | 479,263 |
| 5 Mar 2019 | INR | 1,156.15 | 1,260 | 1,156.15 | 1,240.65 | 1,240.65 | +87.15 (+7.56%) | 72,541 |
| 1 Mar 2019 | INR | 1,090 | 1,174 | 1,090 | 1,153.5 | 1,153.5 | +58.35 (+5.33%) | 60,127 |
| 28 Feb 2019 | INR | 1,093 | 1,111.1 | 1,089.2 | 1,095.15 | 1,095.15 | +6.45 (+0.59%) | 47,000 |
| 27 Feb 2019 | INR | 1,085.95 | 1,109.7 | 1,080 | 1,088.7 | 1,088.7 | +10.25 (+0.95%) | 44,989 |
| 26 Feb 2019 | INR | 1,078.55 | 1,102.4 | 1,073 | 1,078.45 | 1,078.45 | -8.6 (-0.79%) | 54,739 |
| 25 Feb 2019 | INR | 1,086.95 | 1,104 | 1,072.55 | 1,087.05 | 1,087.05 | +5.9 (+0.55%) | 45,917 |
| 22 Feb 2019 | INR | 1,089 | 1,108.9 | 1,080 | 1,081.15 | 1,081.15 | -7.95 (-0.73%) | 47,211 |
| 21 Feb 2019 | INR | 1,115 | 1,125 | 1,080.05 | 1,089.1 | 1,089.1 | -30.7 (-2.74%) | 56,106 |
| 20 Feb 2019 | INR | 1,117.9 | 1,150 | 1,080.1 | 1,119.8 | 1,119.8 | +13.05 (+1.18%) | 59,415 |
| 19 Feb 2019 | INR | 1,129 | 1,149.95 | 1,090 | 1,106.75 | 1,106.75 | -25.8 (-2.28%) | 45,700 |
| 18 Feb 2019 | INR | 1,192 | 1,192 | 1,120.15 | 1,132.55 | 1,132.55 | -49.4 (-4.18%) | 44,516 |
| 15 Feb 2019 | INR | 1,194.85 | 1,204.75 | 1,159 | 1,181.95 | 1,181.95 | -11.4 (-0.96%) | 40,939 |
| 14 Feb 2019 | INR | 1,188 | 1,210.05 | 1,158 | 1,193.35 | 1,193.35 | +6.4 (+0.54%) | 57,480 |
| 13 Feb 2019 | INR | 1,199.85 | 1,224.95 | 1,171 | 1,186.95 | 1,186.95 | +9.85 (+0.84%) | 47,128 |
| 12 Feb 2019 | INR | 1,157 | 1,191 | 1,151 | 1,177.1 | 1,177.1 | +0.65 (+0.06%) | 47,047 |
| 11 Feb 2019 | INR | 1,195 | 1,199.3 | 1,160 | 1,176.45 | 1,176.45 | -18.95 (-1.59%) | 44,784 |
| 8 Feb 2019 | INR | 1,200.2 | 1,205 | 1,171.35 | 1,195.4 | 1,195.4 | -10.25 (-0.85%) | 43,771 |
| 7 Feb 2019 | INR | 1,196 | 1,220 | 1,184.85 | 1,205.65 | 1,205.65 | +5.3 (+0.44%) | 47,012 |
| 6 Feb 2019 | INR | 1,190 | 1,207 | 1,182.5 | 1,200.35 | 1,200.35 | +4.4 (+0.37%) | 42,604 |
| 5 Feb 2019 | INR | 1,228.9 | 1,228.9 | 1,184.35 | 1,195.95 | 1,195.95 | -18.15 (-1.49%) | 46,906 |
| 4 Feb 2019 | INR | 1,170.05 | 1,239 | 1,159.9 | 1,214.1 | 1,214.1 | +36.45 (+3.10%) | 49,874 |
| 1 Feb 2019 | INR | 1,200 | 1,216.75 | 1,165.3 | 1,177.65 | 1,177.65 | -30.45 (-2.52%) | 38,945 |
| 31 Jan 2019 | INR | 1,225 | 1,235.4 | 1,188 | 1,208.1 | 1,208.1 | -2.55 (-0.21%) | 48,871 |
| 30 Jan 2019 | INR | 1,228.5 | 1,242 | 1,199.8 | 1,210.65 | 1,210.65 | -4.5 (-0.37%) | 49,684 |
| 29 Jan 2019 | INR | 1,200.9 | 1,245 | 1,193.05 | 1,215.15 | 1,215.15 | +17 (+1.42%) | 41,568 |
