| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | INR | 143 | 151.7 | 141.5 | 150.5 | 150.5 | +8.35 (+5.87%) | 255,643 |
| 8 Mar 2019 | INR | 135.55 | 145.05 | 135.55 | 142.15 | 142.15 | +6.6 (+4.87%) | 294,274 |
| 7 Mar 2019 | INR | 138.45 | 138.45 | 133.3 | 135.55 | 135.55 | -1.4 (-1.02%) | 1,335,920 |
| 6 Mar 2019 | INR | 135.9 | 138.9 | 134.2 | 136.95 | 136.95 | +1.95 (+1.44%) | 1,214,197 |
| 5 Mar 2019 | INR | 128.9 | 139.4 | 128.9 | 135 | 135 | +7 (+5.47%) | 785,251 |
| 1 Mar 2019 | INR | 128.3 | 129.45 | 127.25 | 128 | 128 | +0.45 (+0.35%) | 199,486 |
| 28 Feb 2019 | INR | 127.9 | 129.2 | 126.3 | 127.55 | 127.55 | +0.85 (+0.67%) | 153,103 |
| 27 Feb 2019 | INR | 130.1 | 131.6 | 125.55 | 126.7 | 126.7 | -2.6 (-2.01%) | 173,503 |
| 26 Feb 2019 | INR | 131 | 134.4 | 128.3 | 129.3 | 129.3 | -3.55 (-2.67%) | 440,069 |
| 25 Feb 2019 | INR | 131.9 | 134.8 | 131.9 | 132.85 | 132.85 | +1.9 (+1.45%) | 61,327 |
| 22 Feb 2019 | INR | 129.65 | 132.3 | 128.65 | 130.95 | 130.95 | +1.3 (+1.00%) | 130,467 |
| 21 Feb 2019 | INR | 132.9 | 132.9 | 129.1 | 129.65 | 129.65 | -2.25 (-1.71%) | 179,559 |
| 20 Feb 2019 | INR | 132.95 | 135.1 | 131.15 | 131.9 | 131.9 | +0.05 (+0.04%) | 137,117 |
| 19 Feb 2019 | INR | 135.2 | 136.05 | 131.05 | 131.85 | 131.85 | -1.85 (-1.38%) | 44,430 |
| 18 Feb 2019 | INR | 142.7 | 144 | 130.4 | 133.7 | 133.7 | -3.3 (-2.41%) | 187,348 |
| 15 Feb 2019 | INR | 139.35 | 139.7 | 135.65 | 137 | 137 | -2.3 (-1.65%) | 93,358 |
| 14 Feb 2019 | INR | 140 | 141.9 | 135 | 139.3 | 139.3 | +0.55 (+0.40%) | 69,900 |
| 13 Feb 2019 | INR | 144.45 | 144.45 | 137 | 138.75 | 138.75 | -4.3 (-3.01%) | 13,923 |
| 12 Feb 2019 | INR | 143.55 | 144.8 | 141.15 | 143.05 | 143.05 | -1.9 (-1.31%) | 24,268 |
| 11 Feb 2019 | INR | 143.3 | 145.8 | 135.15 | 144.95 | 144.95 | +1.9 (+1.33%) | 117,469 |
| 8 Feb 2019 | INR | 140.3 | 143.95 | 139.45 | 143.05 | 143.05 | +1.4 (+0.99%) | 19,776 |
| 7 Feb 2019 | INR | 140.1 | 142.6 | 140.1 | 141.65 | 141.65 | +0.55 (+0.39%) | 8,928 |
| 6 Feb 2019 | INR | 143.65 | 144.15 | 140 | 141.1 | 141.1 | -3.05 (-2.12%) | 16,710 |
| 5 Feb 2019 | INR | 147 | 149.8 | 142.55 | 144.15 | 144.15 | -2.15 (-1.47%) | 37,875 |
| 4 Feb 2019 | INR | 142.8 | 146.8 | 141.5 | 146.3 | 146.3 | +3.5 (+2.45%) | 27,928 |
| 1 Feb 2019 | INR | 142.9 | 144.85 | 141.2 | 142.8 | 142.8 | +1.1 (+0.78%) | 32,627 |
| 31 Jan 2019 | INR | 140.95 | 144.9 | 140.95 | 141.7 | 141.7 | +0.75 (+0.53%) | 195,279 |
| 30 Jan 2019 | INR | 145.1 | 145.1 | 139.6 | 140.95 | 140.95 | -4 (-2.76%) | 38,050 |
| 29 Jan 2019 | INR | 143.2 | 146.3 | 142.55 | 144.95 | 144.95 | +1.85 (+1.29%) | 62,320 |
| 28 Jan 2019 | INR | 147.55 | 150 | 142.3 | 143.1 | 143.1 | -6.6 (-4.41%) | 83,151 |
