| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 16.7 | 16.9 | 16.6 | 16.8 | 16.8 | -0.2 (-1.18%) | 161,218 |
| 11 Mar 2019 | INR | 16.85 | 17 | 16.8 | 17 | 17 | +0.15 (+0.89%) | 25,240 |
| 8 Mar 2019 | INR | 17.85 | 18.4 | 16.6 | 16.85 | 16.85 | -0.15 (-0.88%) | 69,657 |
| 7 Mar 2019 | INR | 16.4 | 17.5 | 16.4 | 17 | 17 | -0.45 (-2.58%) | 176,110 |
| 6 Mar 2019 | INR | 17.55 | 18.3 | 17.25 | 17.45 | 17.45 | -0.1 (-0.57%) | 627,481 |
| 5 Mar 2019 | INR | 17.5 | 18.25 | 17.35 | 17.55 | 17.55 | -0.2 (-1.13%) | 225,053 |
| 1 Mar 2019 | INR | 16.35 | 18.35 | 16.35 | 17.75 | 17.75 | +0.7 (+4.11%) | 84,982 |
| 28 Feb 2019 | INR | 17 | 17.6 | 17 | 17.05 | 17.05 | -0.55 (-3.13%) | 43,018 |
| 27 Feb 2019 | INR | 17.35 | 18.45 | 17.35 | 17.6 | 17.6 | -0.1 (-0.56%) | 14,107 |
| 26 Feb 2019 | INR | 18.25 | 18.9 | 17.4 | 17.7 | 17.7 | -1.2 (-6.35%) | 38,316 |
| 25 Feb 2019 | INR | 18.3 | 19.4 | 18.3 | 18.9 | 18.9 | +0.8 (+4.42%) | 17,515 |
| 22 Feb 2019 | INR | 18.25 | 19.55 | 18 | 18.1 | 18.1 | -0.65 (-3.47%) | 5,109 |
| 21 Feb 2019 | INR | 18.1 | 18.85 | 17.5 | 18.75 | 18.75 | +0.2 (+1.08%) | 24,879 |
| 20 Feb 2019 | INR | 18.5 | 18.9 | 18.2 | 18.55 | 18.55 | +0.5 (+2.77%) | 11,143 |
| 19 Feb 2019 | INR | 17.3 | 18.9 | 17.3 | 18.05 | 18.05 | +0.2 (+1.12%) | 31,504 |
| 18 Feb 2019 | INR | 17.1 | 18.85 | 16.8 | 17.85 | 17.85 | 0.0 (0.0%) | 44,132 |
| 15 Feb 2019 | INR | 18.1 | 18.7 | 17.4 | 17.85 | 17.85 | -0.95 (-5.05%) | 62,234 |
| 14 Feb 2019 | INR | 18 | 18.9 | 17.55 | 18.8 | 18.8 | +0.65 (+3.58%) | 34,573 |
| 13 Feb 2019 | INR | 18.7 | 19.2 | 17.55 | 18.15 | 18.15 | -0.55 (-2.94%) | 7,302 |
| 12 Feb 2019 | INR | 17.3 | 20 | 17.3 | 18.7 | 18.7 | -0.2 (-1.06%) | 20,076 |
| 11 Feb 2019 | INR | 18.25 | 19.4 | 18.25 | 18.9 | 18.9 | -0.25 (-1.31%) | 10,058 |
| 8 Feb 2019 | INR | 18.5 | 19.8 | 18.5 | 19.15 | 19.15 | +0.45 (+2.41%) | 21,732 |
| 7 Feb 2019 | INR | 18.3 | 19 | 17.5 | 18.7 | 18.7 | -0.1 (-0.53%) | 27,914 |
| 6 Feb 2019 | INR | 19.15 | 19.25 | 18.3 | 18.8 | 18.8 | -0.2 (-1.05%) | 47,643 |
| 5 Feb 2019 | INR | 19.6 | 19.9 | 18.75 | 19 | 19 | -0.6 (-3.06%) | 18,058 |
| 4 Feb 2019 | INR | 20.1 | 20.4 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 105,276 |
| 1 Feb 2019 | INR | 20.2 | 21.35 | 19.85 | 20.6 | 20.6 | -0.25 (-1.20%) | 34,811 |
| 31 Jan 2019 | INR | 21 | 21.3 | 20 | 20.85 | 20.85 | +0.15 (+0.72%) | 97,630 |
| 30 Jan 2019 | INR | 19.7 | 20.7 | 19.7 | 20.7 | 20.7 | +0.95 (+4.81%) | 30,504 |
| 29 Jan 2019 | INR | 19.05 | 20 | 18.85 | 19.75 | 19.75 | -0.05 (-0.25%) | 21,695 |
