| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 55.2 | 55.95 | 54.75 | 55.1 | 55.1 | 0.0 (0.0%) | 1,048,080 |
| 11 Mar 2019 | INR | 53.6 | 55.35 | 53.6 | 55.1 | 55.1 | +1.7 (+3.18%) | 1,398,568 |
| 8 Mar 2019 | INR | 54.5 | 54.5 | 53.1 | 53.4 | 53.4 | -1.15 (-2.11%) | 2,720,377 |
| 7 Mar 2019 | INR | 55.65 | 56 | 54.2 | 54.55 | 54.55 | -0.9 (-1.62%) | 1,404,301 |
| 6 Mar 2019 | INR | 55.3 | 56.6 | 55 | 55.45 | 55.45 | +0.5 (+0.91%) | 1,984,580 |
| 5 Mar 2019 | INR | 52.45 | 55.4 | 52.3 | 54.95 | 54.95 | +2.55 (+4.87%) | 2,007,175 |
| 1 Mar 2019 | INR | 49 | 52.8 | 49 | 52.4 | 52.4 | +4.1 (+8.49%) | 5,118,743 |
| 28 Feb 2019 | INR | 48.55 | 49.05 | 47.8 | 48.3 | 48.3 | -0.2 (-0.41%) | 753,247 |
| 27 Feb 2019 | INR | 48.65 | 49.85 | 48.1 | 48.5 | 48.5 | -0.05 (-0.10%) | 1,540,793 |
| 26 Feb 2019 | INR | 48 | 49.05 | 46.75 | 48.55 | 48.55 | -0.1 (-0.21%) | 1,100,241 |
| 25 Feb 2019 | INR | 49.25 | 50.4 | 48.25 | 48.65 | 48.65 | -0.6 (-1.22%) | 940,891 |
| 22 Feb 2019 | INR | 48.95 | 49.4 | 48.5 | 49.25 | 49.25 | +0.3 (+0.61%) | 852,006 |
| 21 Feb 2019 | INR | 47.9 | 49.15 | 47.3 | 48.95 | 48.95 | +1.05 (+2.19%) | 1,166,578 |
| 20 Feb 2019 | INR | 46.55 | 48.45 | 46.25 | 47.9 | 47.9 | +1.75 (+3.79%) | 1,546,369 |
| 19 Feb 2019 | INR | 44.95 | 46.75 | 44.3 | 46.15 | 46.15 | +1.75 (+3.94%) | 1,502,130 |
| 18 Feb 2019 | INR | 45 | 46.3 | 44.25 | 44.4 | 44.4 | -0.45 (-1.00%) | 1,119,546 |
| 15 Feb 2019 | INR | 46.3 | 46.4 | 44.35 | 44.85 | 44.85 | -1.4 (-3.03%) | 1,001,192 |
| 14 Feb 2019 | INR | 46 | 46.6 | 45.15 | 46.25 | 46.25 | +0.25 (+0.54%) | 1,693,764 |
| 13 Feb 2019 | INR | 47.5 | 48.2 | 45.8 | 46 | 46 | -1.25 (-2.65%) | 1,684,343 |
| 12 Feb 2019 | INR | 45.1 | 48 | 44.55 | 47.25 | 47.25 | +2.45 (+5.47%) | 8,192,316 |
| 11 Feb 2019 | INR | 44.8 | 45.35 | 44.1 | 44.8 | 44.8 | -0.1 (-0.22%) | 1,071,504 |
| 8 Feb 2019 | INR | 49.8 | 49.8 | 44.3 | 44.9 | 44.9 | -3.7 (-7.61%) | 2,256,954 |
| 7 Feb 2019 | INR | 47.8 | 49.1 | 47.05 | 48.6 | 48.6 | +1.25 (+2.64%) | 922,630 |
| 6 Feb 2019 | INR | 45.95 | 47.8 | 44.6 | 47.35 | 47.35 | +2 (+4.41%) | 978,257 |
| 5 Feb 2019 | INR | 45.7 | 46.3 | 44.75 | 45.35 | 45.35 | -0.35 (-0.77%) | 472,102 |
| 4 Feb 2019 | INR | 46.25 | 46.25 | 44.65 | 45.7 | 45.7 | -0.55 (-1.19%) | 830,090 |
| 1 Feb 2019 | INR | 47.05 | 47.8 | 45.9 | 46.25 | 46.25 | -0.8 (-1.70%) | 909,098 |
| 31 Jan 2019 | INR | 47.3 | 48.2 | 46.75 | 47.05 | 47.05 | -0.25 (-0.53%) | 636,065 |
| 30 Jan 2019 | INR | 46.2 | 47.8 | 46.2 | 47.3 | 47.3 | +1.1 (+2.38%) | 755,608 |
| 29 Jan 2019 | INR | 46 | 46.75 | 45.6 | 46.2 | 46.2 | +0.05 (+0.11%) | 490,958 |
