| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 1,074.95 | 1,095.95 | 1,072 | 1,086.45 | 1,086.45 | +17.25 (+1.61%) | 3,418,782 |
| 11 Mar 2019 | INR | 1,058 | 1,074.6 | 1,057.6 | 1,069.2 | 1,069.2 | +16 (+1.52%) | 2,837,644 |
| 8 Mar 2019 | INR | 1,044.75 | 1,059.55 | 1,037 | 1,053.2 | 1,053.2 | +9.9 (+0.95%) | 2,179,863 |
| 7 Mar 2019 | INR | 1,069 | 1,069 | 1,039 | 1,043.3 | 1,043.3 | -12.65 (-1.20%) | 2,584,721 |
| 6 Mar 2019 | INR | 1,038 | 1,060.9 | 1,028.3 | 1,055.95 | 1,055.95 | +20.95 (+2.02%) | 2,758,056 |
| 5 Mar 2019 | INR | 1,023.6 | 1,039.95 | 1,016.2 | 1,035 | 1,035 | +13.65 (+1.34%) | 1,577,329 |
| 1 Mar 2019 | INR | 1,031.9 | 1,036 | 1,017.1 | 1,021.35 | 1,021.35 | -3.85 (-0.38%) | 1,967,656 |
| 28 Feb 2019 | INR | 1,018 | 1,033.8 | 1,002.05 | 1,025.2 | 1,025.2 | +8.95 (+0.88%) | 5,080,712 |
| 27 Feb 2019 | INR | 1,042.9 | 1,047.15 | 1,013.95 | 1,016.25 | 1,016.25 | -22.1 (-2.13%) | 1,897,310 |
| 26 Feb 2019 | INR | 1,039 | 1,041.9 | 1,016.05 | 1,038.35 | 1,038.35 | -4.65 (-0.45%) | 1,906,268 |
| 25 Feb 2019 | INR | 1,038 | 1,055 | 1,035.6 | 1,043 | 1,043 | +1.4 (+0.13%) | 1,691,809 |
| 22 Feb 2019 | INR | 1,035.5 | 1,044 | 1,030.3 | 1,041.6 | 1,041.6 | -0.9 (-0.09%) | 1,298,608 |
| 21 Feb 2019 | INR | 1,039.9 | 1,045 | 1,031.25 | 1,042.5 | 1,042.5 | +9.75 (+0.94%) | 1,220,939 |
| 20 Feb 2019 | INR | 1,030 | 1,044.4 | 1,027.5 | 1,032.75 | 1,032.75 | +3.95 (+0.38%) | 1,506,583 |
| 19 Feb 2019 | INR | 1,030.45 | 1,049.8 | 1,025.3 | 1,028.8 | 1,028.8 | +1.45 (+0.14%) | 1,551,617 |
| 18 Feb 2019 | INR | 1,040.1 | 1,040.65 | 1,021.3 | 1,027.35 | 1,027.35 | -11.65 (-1.12%) | 1,023,065 |
| 15 Feb 2019 | INR | 1,035 | 1,052 | 1,016.8 | 1,039 | 1,039 | -3.25 (-0.31%) | 2,566,210 |
| 14 Feb 2019 | INR | 1,063.95 | 1,063.95 | 1,030.5 | 1,042.25 | 1,042.25 | -8.7 (-0.83%) | 2,182,379 |
| 13 Feb 2019 | INR | 1,068.3 | 1,071.25 | 1,047.8 | 1,050.95 | 1,050.95 | -15.3 (-1.43%) | 1,185,932 |
| 12 Feb 2019 | INR | 1,058 | 1,073.95 | 1,050.1 | 1,066.25 | 1,066.25 | +9.85 (+0.93%) | 3,075,801 |
| 11 Feb 2019 | INR | 1,059 | 1,063.5 | 1,045.2 | 1,056.4 | 1,056.4 | +3.15 (+0.30%) | 1,057,548 |
| 8 Feb 2019 | INR | 1,058.5 | 1,076.85 | 1,047.6 | 1,053.25 | 1,053.25 | -3.55 (-0.34%) | 2,576,054 |
| 7 Feb 2019 | INR | 1,059.8 | 1,067.05 | 1,050 | 1,056.8 | 1,056.8 | -2.25 (-0.21%) | 1,293,109 |
| 6 Feb 2019 | INR | 1,066 | 1,072 | 1,050.5 | 1,059.05 | 1,059.05 | -7.65 (-0.72%) | 2,449,722 |
| 5 Feb 2019 | INR | 1,026.95 | 1,074 | 1,020 | 1,066.7 | 1,066.7 | +40.95 (+3.99%) | 7,144,200 |
| 4 Feb 2019 | INR | 1,025 | 1,050 | 1,009.05 | 1,025.75 | 1,025.75 | +34.2 (+3.45%) | 9,556,052 |
| 1 Feb 2019 | INR | 1,003 | 1,005 | 985.1 | 991.55 | 991.55 | -4.25 (-0.43%) | 3,424,938 |
| 31 Jan 2019 | INR | 968.2 | 1,000 | 966.5 | 995.8 | 995.8 | +26.9 (+2.78%) | 2,306,391 |
| 30 Jan 2019 | INR | 966.1 | 974.95 | 960.05 | 968.9 | 968.9 | +2.8 (+0.29%) | 1,468,812 |
| 29 Jan 2019 | INR | 955.2 | 970 | 945 | 966.1 | 966.1 | +7.45 (+0.78%) | 1,411,027 |
