| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 1,420 | 1,420 | 1,407 | 1,410.2 | 28.204 | -7.8 (-0.55%) | 93 |
| 11 Mar 2019 | INR | 1,416.55 | 1,429.95 | 1,416.55 | 1,418 | 28.36 | +2 (+0.14%) | 312 |
| 8 Mar 2019 | INR | 1,413 | 1,418 | 1,413 | 1,416 | 28.32 | +4.2 (+0.30%) | 73 |
| 7 Mar 2019 | INR | 1,419.85 | 1,419.85 | 1,408.5 | 1,411.8 | 28.236 | -9.15 (-0.64%) | 210 |
| 6 Mar 2019 | INR | 1,430 | 1,430 | 1,420.2 | 1,420.95 | 28.419 | -1.35 (-0.09%) | 299 |
| 5 Mar 2019 | INR | 1,433 | 1,434.95 | 1,422 | 1,422.3 | 28.446 | -23.7 (-1.64%) | 610 |
| 1 Mar 2019 | INR | 1,454.95 | 1,458.9 | 1,446 | 1,446 | 28.92 | -20 (-1.36%) | 417 |
| 28 Feb 2019 | INR | 1,466.95 | 1,470.95 | 1,461 | 1,466 | 29.32 | -7.4 (-0.50%) | 263 |
| 27 Feb 2019 | INR | 1,477 | 1,479.85 | 1,471.5 | 1,473.4 | 29.468 | +2.4 (+0.16%) | 415 |
| 26 Feb 2019 | INR | 1,475.5 | 1,478.5 | 1,469 | 1,471 | 29.42 | -0.1 (-0.01%) | 341 |
| 25 Feb 2019 | INR | 1,475 | 1,514.7 | 1,470 | 1,471.1 | 29.422 | -0.4 (-0.03%) | 279 |
| 22 Feb 2019 | INR | 1,469.9 | 1,474 | 1,468.05 | 1,471.5 | 29.43 | -5.7 (-0.39%) | 311 |
| 21 Feb 2019 | INR | 1,477.05 | 1,485.15 | 1,476 | 1,477.2 | 29.544 | -10.2 (-0.69%) | 82 |
| 20 Feb 2019 | INR | 1,486 | 1,495 | 1,482 | 1,487.4 | 29.748 | +6.85 (+0.46%) | 372 |
| 19 Feb 2019 | INR | 1,484.9 | 1,484.9 | 1,466.2 | 1,480.55 | 29.611 | +3.55 (+0.24%) | 210 |
| 18 Feb 2019 | INR | 1,467.05 | 1,479.9 | 1,460 | 1,477 | 29.54 | +14.85 (+1.02%) | 309 |
| 15 Feb 2019 | INR | 1,460 | 1,467.5 | 1,460 | 1,462.15 | 29.243 | +8.25 (+0.57%) | 880 |
| 14 Feb 2019 | INR | 1,450.7 | 1,454 | 1,446.1 | 1,453.9 | 29.078 | +4.9 (+0.34%) | 429 |
| 13 Feb 2019 | INR | 1,450 | 1,450 | 1,443 | 1,449 | 28.98 | -4.5 (-0.31%) | 133 |
| 12 Feb 2019 | INR | 1,454 | 1,457 | 1,449.55 | 1,453.5 | 29.07 | -4.5 (-0.31%) | 804 |
| 11 Feb 2019 | INR | 1,462.95 | 1,462.95 | 1,452.5 | 1,458 | 29.16 | +1.75 (+0.12%) | 415 |
| 8 Feb 2019 | INR | 1,458 | 1,461 | 1,454 | 1,456.25 | 29.125 | -1.75 (-0.12%) | 168 |
| 7 Feb 2019 | INR | 1,469.85 | 1,474.8 | 1,458 | 1,458 | 29.16 | -17.05 (-1.16%) | 1,208 |
| 6 Feb 2019 | INR | 1,466.2 | 1,477 | 1,464.5 | 1,475.05 | 29.501 | +7.05 (+0.48%) | 418 |
| 5 Feb 2019 | INR | 1,472.85 | 1,472.85 | 1,467.5 | 1,468 | 29.36 | +1.95 (+0.13%) | 418 |
| 4 Feb 2019 | INR | 1,470 | 1,470 | 1,466 | 1,466.05 | 29.321 | -0.9 (-0.06%) | 160 |
| 1 Feb 2019 | INR | 1,462.5 | 1,472 | 1,455 | 1,466.95 | 29.339 | +6.95 (+0.48%) | 496 |
| 31 Jan 2019 | INR | 1,456.2 | 1,460 | 1,454.05 | 1,460 | 29.2 | +0.65 (+0.04%) | 1,151 |
| 30 Jan 2019 | INR | 1,454.3 | 1,468.5 | 1,454.3 | 1,459.35 | 29.187 | +9.35 (+0.64%) | 323 |
| 29 Jan 2019 | INR | 1,440.05 | 1,450 | 1,440 | 1,450 | 29 | +10.6 (+0.74%) | 1,191 |
