| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 80.95 | 81.9 | 79.7 | 80.25 | 80.25 | +0.3 (+0.38%) | 596,930 |
| 11 Mar 2019 | INR | 78.8 | 81.9 | 77.5 | 79.95 | 79.95 | +2.5 (+3.23%) | 903,959 |
| 8 Mar 2019 | INR | 79.2 | 79.5 | 76.8 | 77.45 | 77.45 | -1.7 (-2.15%) | 778,904 |
| 7 Mar 2019 | INR | 78.45 | 81.45 | 78.2 | 79.15 | 79.15 | +0.8 (+1.02%) | 1,276,368 |
| 6 Mar 2019 | INR | 80.15 | 82.85 | 77.55 | 78.35 | 78.35 | -1.35 (-1.69%) | 2,647,625 |
| 5 Mar 2019 | INR | 72.45 | 81.15 | 71.7 | 79.7 | 79.7 | +7.45 (+10.31%) | 2,186,667 |
| 1 Mar 2019 | INR | 70.25 | 73.5 | 70.25 | 72.25 | 72.25 | +1.7 (+2.41%) | 697,467 |
| 28 Feb 2019 | INR | 71.6 | 72.2 | 70 | 70.55 | 70.55 | -0.05 (-0.07%) | 613,818 |
| 27 Feb 2019 | INR | 66.75 | 73.65 | 66.75 | 70.6 | 70.6 | +3.75 (+5.61%) | 1,926,197 |
| 26 Feb 2019 | INR | 67.05 | 67.6 | 65.05 | 66.85 | 66.85 | -1 (-1.47%) | 584,268 |
| 25 Feb 2019 | INR | 69 | 69.15 | 66.3 | 67.85 | 67.85 | -0.5 (-0.73%) | 288,708 |
| 22 Feb 2019 | INR | 68.5 | 69.75 | 68 | 68.35 | 68.35 | +0.5 (+0.74%) | 677,231 |
| 21 Feb 2019 | INR | 67.55 | 68.4 | 67.45 | 67.85 | 67.85 | +0.4 (+0.59%) | 539,919 |
| 20 Feb 2019 | INR | 67.25 | 68.55 | 67.05 | 67.45 | 67.45 | +0.2 (+0.30%) | 877,023 |
| 19 Feb 2019 | INR | 67.9 | 68.85 | 66.3 | 67.25 | 67.25 | -0.2 (-0.30%) | 1,266,018 |
| 18 Feb 2019 | INR | 67.85 | 69.7 | 66.7 | 67.45 | 67.45 | -0.1 (-0.15%) | 1,331,601 |
| 15 Feb 2019 | INR | 67.9 | 69.9 | 66.2 | 67.55 | 67.55 | -0.2 (-0.30%) | 1,855,577 |
| 14 Feb 2019 | INR | 64.4 | 69 | 62.35 | 67.75 | 67.75 | +2.55 (+3.91%) | 1,966,206 |
| 13 Feb 2019 | INR | 67.5 | 67.5 | 64.45 | 65.2 | 65.2 | -1.4 (-2.10%) | 594,129 |
| 12 Feb 2019 | INR | 68 | 68.35 | 65.35 | 66.6 | 66.6 | -2.15 (-3.13%) | 985,678 |
| 11 Feb 2019 | INR | 75.05 | 75.05 | 67.75 | 68.75 | 68.75 | -7.65 (-10.01%) | 3,517,974 |
| 8 Feb 2019 | INR | 73.5 | 78.5 | 71.9 | 76.4 | 76.4 | +3.15 (+4.30%) | 2,593,744 |
| 7 Feb 2019 | INR | 66.1 | 75 | 64.7 | 73.25 | 73.25 | +7.15 (+10.82%) | 3,206,472 |
| 6 Feb 2019 | INR | 67.2 | 67.2 | 61.55 | 66.1 | 66.1 | +0.3 (+0.46%) | 2,268,358 |
| 5 Feb 2019 | INR | 70 | 70.25 | 62.05 | 65.8 | 65.8 | -3.95 (-5.66%) | 2,533,315 |
| 4 Feb 2019 | INR | 73.35 | 73.35 | 69.1 | 69.75 | 69.75 | -1.7 (-2.38%) | 754,417 |
| 1 Feb 2019 | INR | 73 | 74.5 | 70.85 | 71.45 | 71.45 | -1.65 (-2.26%) | 583,379 |
| 31 Jan 2019 | INR | 73.7 | 74 | 70 | 73.1 | 73.1 | -0.1 (-0.14%) | 693,236 |
| 30 Jan 2019 | INR | 74.25 | 74.75 | 71.9 | 73.2 | 73.2 | -0.75 (-1.01%) | 472,340 |
| 29 Jan 2019 | INR | 73.4 | 75.2 | 72.85 | 73.95 | 73.95 | -0.3 (-0.40%) | 545,017 |
