| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 19.1 | 20.15 | 18.9 | 19.45 | 19.45 | +0.65 (+3.46%) | 172,143 |
| 11 Mar 2019 | INR | 18.45 | 18.9 | 18.3 | 18.8 | 18.8 | +0.3 (+1.62%) | 54,906 |
| 8 Mar 2019 | INR | 18.65 | 19 | 18 | 18.5 | 18.5 | -0.25 (-1.33%) | 71,399 |
| 7 Mar 2019 | INR | 18.85 | 19.2 | 18.65 | 18.75 | 18.75 | -0.2 (-1.06%) | 56,434 |
| 6 Mar 2019 | INR | 19 | 19.35 | 18.05 | 18.95 | 18.95 | +0.15 (+0.80%) | 209,038 |
| 5 Mar 2019 | INR | 17.4 | 18.85 | 17.4 | 18.8 | 18.8 | +1.35 (+7.74%) | 112,652 |
| 1 Mar 2019 | INR | 16.9 | 17.85 | 16.9 | 17.45 | 17.45 | +0.75 (+4.49%) | 185,239 |
| 28 Feb 2019 | INR | 16.75 | 17.15 | 16.55 | 16.7 | 16.7 | 0.0 (0.0%) | 34,948 |
| 27 Feb 2019 | INR | 16.95 | 17.5 | 16.35 | 16.7 | 16.7 | +0.05 (+0.30%) | 84,747 |
| 26 Feb 2019 | INR | 16.5 | 17.2 | 16.45 | 16.65 | 16.65 | -1 (-5.67%) | 94,104 |
| 25 Feb 2019 | INR | 18 | 18 | 17.15 | 17.65 | 17.65 | -0.25 (-1.40%) | 77,532 |
| 22 Feb 2019 | INR | 17.2 | 18.15 | 16.5 | 17.9 | 17.9 | +0.95 (+5.60%) | 212,095 |
| 21 Feb 2019 | INR | 15 | 17.3 | 14.7 | 16.95 | 16.95 | +2.05 (+13.76%) | 295,204 |
| 20 Feb 2019 | INR | 15.6 | 15.65 | 14.8 | 14.9 | 14.9 | -0.9 (-5.70%) | 143,026 |
| 19 Feb 2019 | INR | 16.25 | 16.25 | 15.75 | 15.8 | 15.8 | -0.35 (-2.17%) | 53,270 |
| 18 Feb 2019 | INR | 16.65 | 16.75 | 16.1 | 16.15 | 16.15 | -0.55 (-3.29%) | 60,058 |
| 15 Feb 2019 | INR | 17.1 | 17.1 | 16.5 | 16.7 | 16.7 | -0.35 (-2.05%) | 117,839 |
| 14 Feb 2019 | INR | 17.05 | 17.4 | 16.4 | 17.05 | 17.05 | -0.05 (-0.29%) | 67,171 |
| 13 Feb 2019 | INR | 17.15 | 17.2 | 15.75 | 17.1 | 17.1 | -0.05 (-0.29%) | 38,895 |
| 12 Feb 2019 | INR | 17.05 | 17.3 | 17 | 17.15 | 17.15 | -0.1 (-0.58%) | 49,655 |
| 11 Feb 2019 | INR | 18 | 18 | 17 | 17.25 | 17.25 | -0.25 (-1.43%) | 34,367 |
| 8 Feb 2019 | INR | 17.45 | 17.7 | 17.25 | 17.5 | 17.5 | -0.35 (-1.96%) | 54,872 |
| 7 Feb 2019 | INR | 18 | 18.35 | 17.25 | 17.85 | 17.85 | +0.45 (+2.59%) | 112,386 |
| 6 Feb 2019 | INR | 19 | 19 | 16.95 | 17.4 | 17.4 | -0.85 (-4.66%) | 123,971 |
| 5 Feb 2019 | INR | 19.9 | 19.9 | 17.65 | 18.25 | 18.25 | -1.1 (-5.68%) | 77,475 |
| 4 Feb 2019 | INR | 19.5 | 20.25 | 19 | 19.35 | 19.35 | -0.65 (-3.25%) | 104,175 |
| 1 Feb 2019 | INR | 20.3 | 20.4 | 19.8 | 20 | 20 | +0.05 (+0.25%) | 73,570 |
| 31 Jan 2019 | INR | 20.25 | 20.4 | 19.7 | 19.95 | 19.95 | -0.2 (-0.99%) | 56,757 |
| 30 Jan 2019 | INR | 19.85 | 20.45 | 19.85 | 20.15 | 20.15 | +0.45 (+2.28%) | 53,394 |
| 29 Jan 2019 | INR | 19.8 | 19.9 | 19.55 | 19.7 | 19.7 | 0.0 (0.0%) | 148,774 |
