| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2019 | INR | 152.05 | 154.9 | 150.05 | 151.15 | 151.15 | -0.9 (-0.59%) | 199,310 |
| 13 Mar 2019 | INR | 154.7 | 155.5 | 151 | 152.05 | 152.05 | -1.9 (-1.23%) | 132,470 |
| 12 Mar 2019 | INR | 154.65 | 158.5 | 153.3 | 153.95 | 153.95 | +0.25 (+0.16%) | 342,590 |
| 11 Mar 2019 | INR | 153.7 | 159.3 | 153.1 | 153.7 | 153.7 | -0.1 (-0.07%) | 729,470 |
| 8 Mar 2019 | INR | 149.85 | 159.9 | 149.05 | 153.8 | 153.8 | +3.95 (+2.64%) | 689,330 |
| 7 Mar 2019 | INR | 151.7 | 153.35 | 148.05 | 149.85 | 149.85 | -0.7 (-0.46%) | 489,580 |
| 6 Mar 2019 | INR | 156.8 | 164 | 148.75 | 150.55 | 150.55 | -3.45 (-2.24%) | 992,340 |
| 5 Mar 2019 | INR | 150.1 | 155.2 | 149.9 | 154 | 154 | +5.5 (+3.70%) | 59,460 |
| 1 Mar 2019 | INR | 146.1 | 149.7 | 146.1 | 148.5 | 148.5 | +1.95 (+1.33%) | 56,920 |
| 28 Feb 2019 | INR | 146.5 | 148.4 | 144.8 | 146.55 | 146.55 | -2.55 (-1.71%) | 159,850 |
| 27 Feb 2019 | INR | 144.95 | 149.5 | 142.1 | 149.1 | 149.1 | +4.15 (+2.86%) | 144,370 |
| 26 Feb 2019 | INR | 145.05 | 146.9 | 140.25 | 144.95 | 144.95 | -0.75 (-0.51%) | 52,590 |
| 25 Feb 2019 | INR | 146.1 | 149.5 | 143.95 | 145.7 | 145.7 | -3.15 (-2.12%) | 40,930 |
| 22 Feb 2019 | INR | 155.8 | 155.8 | 145.25 | 148.85 | 148.85 | -7.8 (-4.98%) | 243,370 |
| 21 Feb 2019 | INR | 138.1 | 163.8 | 137 | 156.65 | 156.65 | +17.25 (+12.37%) | 315,250 |
| 20 Feb 2019 | INR | 144 | 147 | 137.8 | 139.4 | 139.4 | -3.9 (-2.72%) | 459,680 |
| 19 Feb 2019 | INR | 153.4 | 153.4 | 140.85 | 143.3 | 143.3 | -8.55 (-5.63%) | 61,980 |
| 18 Feb 2019 | INR | 155 | 155.25 | 150 | 151.85 | 151.85 | -1.6 (-1.04%) | 17,900 |
| 15 Feb 2019 | INR | 157.3 | 159 | 150.5 | 153.45 | 153.45 | -4 (-2.54%) | 51,610 |
| 14 Feb 2019 | INR | 159.9 | 160 | 156.9 | 157.45 | 157.45 | -1.7 (-1.07%) | 7,150 |
| 13 Feb 2019 | INR | 161.25 | 162.45 | 157.6 | 159.15 | 159.15 | -1.65 (-1.03%) | 9,780 |
| 12 Feb 2019 | INR | 160.1 | 164.65 | 160.1 | 160.8 | 160.8 | -0.8 (-0.50%) | 4,470 |
| 11 Feb 2019 | INR | 168.5 | 168.5 | 160.25 | 161.6 | 161.6 | -5.25 (-3.15%) | 7,810 |
| 8 Feb 2019 | INR | 163.05 | 171.9 | 159 | 166.85 | 166.85 | +3.8 (+2.33%) | 78,550 |
| 7 Feb 2019 | INR | 164.1 | 166.2 | 161 | 163.05 | 163.05 | -3.6 (-2.16%) | 20,000 |
| 6 Feb 2019 | INR | 167.15 | 170 | 160.85 | 166.65 | 166.65 | +0.65 (+0.39%) | 30,740 |
| 5 Feb 2019 | INR | 163.5 | 169 | 163.5 | 166 | 166 | +2.55 (+1.56%) | 5,580 |
| 4 Feb 2019 | INR | 171.5 | 171.5 | 161.4 | 163.45 | 163.45 | -5.1 (-3.03%) | 7,850 |
| 1 Feb 2019 | INR | 169.5 | 171 | 166.5 | 168.55 | 168.55 | -0.3 (-0.18%) | 106,620 |
| 31 Jan 2019 | INR | 169.85 | 172.45 | 166 | 168.85 | 168.85 | +2.45 (+1.47%) | 69,210 |
