| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2019 | INR | 1,508.9 | 1,545 | 1,497.15 | 1,507.7 | 1,507.7 | -1.3 (-0.09%) | 573,206 |
| 26 Feb 2019 | INR | 1,472.3 | 1,517.45 | 1,465.7 | 1,509 | 1,509 | +17.35 (+1.16%) | 349,990 |
| 25 Feb 2019 | INR | 1,489.9 | 1,504.8 | 1,485.1 | 1,491.65 | 1,491.65 | -0.25 (-0.02%) | 163,023 |
| 22 Feb 2019 | INR | 1,482.95 | 1,504.85 | 1,465.5 | 1,491.9 | 1,491.9 | +9.65 (+0.65%) | 276,039 |
| 21 Feb 2019 | INR | 1,472.9 | 1,494 | 1,472.1 | 1,482.25 | 1,482.25 | +9.75 (+0.66%) | 200,369 |
| 20 Feb 2019 | INR | 1,495.5 | 1,519 | 1,464 | 1,472.5 | 1,472.5 | -18.25 (-1.22%) | 594,897 |
| 19 Feb 2019 | INR | 1,431.3 | 1,507.8 | 1,431.3 | 1,490.75 | 1,490.75 | +47.35 (+3.28%) | 575,492 |
| 18 Feb 2019 | INR | 1,497 | 1,500 | 1,435 | 1,443.4 | 1,443.4 | -50.6 (-3.39%) | 222,317 |
| 15 Feb 2019 | INR | 1,476.7 | 1,502.95 | 1,449.45 | 1,494 | 1,494 | +4.5 (+0.30%) | 363,190 |
| 14 Feb 2019 | INR | 1,478 | 1,510.6 | 1,432 | 1,489.5 | 1,489.5 | +13.35 (+0.90%) | 344,831 |
| 13 Feb 2019 | INR | 1,461 | 1,481 | 1,445.6 | 1,476.15 | 1,476.15 | +21.25 (+1.46%) | 203,413 |
| 12 Feb 2019 | INR | 1,500 | 1,514.85 | 1,446.9 | 1,454.9 | 1,454.9 | -40.05 (-2.68%) | 252,452 |
| 11 Feb 2019 | INR | 1,510.2 | 1,520.45 | 1,452.6 | 1,494.95 | 1,494.95 | -15.15 (-1.00%) | 353,463 |
| 8 Feb 2019 | INR | 1,561.3 | 1,561.3 | 1,501.1 | 1,510.1 | 1,510.1 | -55.15 (-3.52%) | 431,064 |
| 7 Feb 2019 | INR | 1,590.1 | 1,598.1 | 1,561 | 1,565.25 | 1,565.25 | -28.25 (-1.77%) | 218,322 |
| 6 Feb 2019 | INR | 1,595.55 | 1,620 | 1,583 | 1,593.5 | 1,593.5 | -3.45 (-0.22%) | 137,375 |
| 5 Feb 2019 | INR | 1,580 | 1,607.95 | 1,572.15 | 1,596.95 | 1,596.95 | +19.8 (+1.26%) | 176,760 |
| 4 Feb 2019 | INR | 1,570 | 1,597.75 | 1,547.4 | 1,577.15 | 1,577.15 | +7.55 (+0.48%) | 228,250 |
| 1 Feb 2019 | INR | 1,605.95 | 1,645 | 1,558.2 | 1,569.6 | 1,569.6 | -35.75 (-2.23%) | 858,713 |
| 31 Jan 2019 | INR | 1,597.7 | 1,614 | 1,581.5 | 1,605.35 | 1,605.35 | +5.4 (+0.34%) | 175,903 |
| 30 Jan 2019 | INR | 1,604 | 1,614.1 | 1,594 | 1,599.95 | 1,599.95 | -7.7 (-0.48%) | 196,820 |
| 29 Jan 2019 | INR | 1,578 | 1,614.9 | 1,571.1 | 1,607.65 | 1,607.65 | +30.45 (+1.93%) | 243,283 |
| 28 Jan 2019 | INR | 1,569.8 | 1,584.9 | 1,540 | 1,577.2 | 1,577.2 | +15.4 (+0.99%) | 264,800 |
| 25 Jan 2019 | INR | 1,622.75 | 1,622.75 | 1,554.35 | 1,561.8 | 1,561.8 | -38.6 (-2.41%) | 451,491 |
| 24 Jan 2019 | INR | 1,616 | 1,634.5 | 1,577 | 1,600.4 | 1,600.4 | -6.8 (-0.42%) | 1,643,831 |
| 23 Jan 2019 | INR | 1,601 | 1,614.85 | 1,591.2 | 1,607.2 | 1,607.2 | +8.55 (+0.53%) | 307,882 |
| 22 Jan 2019 | INR | 1,613 | 1,617.25 | 1,590.1 | 1,598.65 | 1,598.65 | -16.25 (-1.01%) | 313,939 |
| 21 Jan 2019 | INR | 1,615.1 | 1,630 | 1,609.1 | 1,614.9 | 1,614.9 | -6.15 (-0.38%) | 168,269 |
| 18 Jan 2019 | INR | 1,631.5 | 1,636.9 | 1,611.15 | 1,621.05 | 1,621.05 | -13.05 (-0.80%) | 216,452 |
| 17 Jan 2019 | INR | 1,646 | 1,655 | 1,624.9 | 1,634.1 | 1,634.1 | -12.55 (-0.76%) | 224,438 |
