| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 87.86 | 88.92 | 87.1 | 87.99 | 87.99 | +0.67 (+0.77%) | 75,407 |
| 11 Mar 2019 | INR | 87.95 | 88.79 | 86.88 | 87.32 | 87.32 | -0.27 (-0.31%) | 65,488 |
| 8 Mar 2019 | INR | 87.9 | 88.88 | 84.88 | 87.59 | 87.59 | +0.67 (+0.77%) | 73,555 |
| 7 Mar 2019 | INR | 86.35 | 87.32 | 86.17 | 86.92 | 86.92 | +0.26 (+0.30%) | 22,630 |
| 6 Mar 2019 | INR | 82.66 | 88.88 | 82.66 | 86.66 | 86.66 | +3.65 (+4.40%) | 93,583 |
| 5 Mar 2019 | INR | 83.55 | 83.55 | 81.33 | 83.01 | 83.01 | +1.2 (+1.47%) | 20,014 |
| 1 Mar 2019 | INR | 80.84 | 83.15 | 80.26 | 81.81 | 81.81 | +2.13 (+2.67%) | 58,424 |
| 28 Feb 2019 | INR | 80.26 | 80.79 | 79.06 | 79.68 | 79.68 | -0.98 (-1.21%) | 11,005 |
| 27 Feb 2019 | INR | 80.75 | 83.72 | 78.21 | 80.66 | 80.66 | -0.62 (-0.76%) | 36,646 |
| 26 Feb 2019 | INR | 76.44 | 85.59 | 74.66 | 81.28 | 81.28 | +4 (+5.18%) | 67,374 |
| 25 Feb 2019 | INR | 72.84 | 77.81 | 72.84 | 77.28 | 77.28 | +4.84 (+6.68%) | 39,996 |
| 22 Feb 2019 | INR | 72.84 | 72.88 | 71.86 | 72.44 | 72.44 | +0.54 (+0.75%) | 56,160 |
| 21 Feb 2019 | INR | 72.44 | 74.13 | 71.59 | 71.9 | 71.9 | -1.07 (-1.47%) | 44,404 |
| 20 Feb 2019 | INR | 72.44 | 73.77 | 71.1 | 72.97 | 72.97 | +1.64 (+2.30%) | 42,531 |
| 19 Feb 2019 | INR | 71.15 | 73.33 | 70.88 | 71.33 | 71.33 | +0.36 (+0.51%) | 13,281 |
| 18 Feb 2019 | INR | 75.24 | 75.24 | 69.77 | 70.97 | 70.97 | -1.51 (-2.08%) | 59,147 |
| 15 Feb 2019 | INR | 75.15 | 75.15 | 71.73 | 72.48 | 72.48 | -3.2 (-4.23%) | 61,569 |
| 14 Feb 2019 | INR | 75.77 | 75.99 | 73.59 | 75.68 | 75.68 | -8.37 (-9.96%) | 15,360 |
| 13 Feb 2019 | INR | 84.95 | 85.75 | 83 | 84.05 | 84.05 | +8.59 (+11.38%) | 31,185 |
| 12 Feb 2019 | INR | 75.41 | 77.33 | 75.33 | 75.46 | 75.46 | +0.45 (+0.60%) | 7,792 |
| 11 Feb 2019 | INR | 76.93 | 78.35 | 73.81 | 75.01 | 75.01 | -2.32 (-3.00%) | 31,692 |
| 8 Feb 2019 | INR | 77.15 | 77.68 | 75.55 | 77.33 | 77.33 | +0.18 (+0.23%) | 43,631 |
| 7 Feb 2019 | INR | 76.48 | 77.95 | 76.39 | 77.15 | 77.15 | +0.14 (+0.18%) | 5,810 |
| 6 Feb 2019 | INR | 77.01 | 79.99 | 73.59 | 77.01 | 77.01 | +0.97 (+1.28%) | 28,799 |
| 5 Feb 2019 | INR | 78.57 | 79.55 | 75.68 | 76.04 | 76.04 | -2.22 (-2.84%) | 20,354 |
| 4 Feb 2019 | INR | 80.13 | 80.13 | 76.44 | 78.26 | 78.26 | -0.4 (-0.51%) | 14,422 |
| 1 Feb 2019 | INR | 82.61 | 82.61 | 77.33 | 78.66 | 78.66 | -1.95 (-2.42%) | 23,885 |
| 31 Jan 2019 | INR | 81.77 | 92.61 | 79.73 | 80.61 | 80.61 | +0.04 (+0.05%) | 41,449 |
| 30 Jan 2019 | INR | 77.28 | 81.59 | 75.9 | 80.57 | 80.57 | +4.22 (+5.53%) | 88,135 |
| 29 Jan 2019 | INR | 78.84 | 78.93 | 75.99 | 76.35 | 76.35 | +0.09 (+0.12%) | 112,320 |
