| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 17.5 | 18.5 | 17.5 | 18.3 | 18.3 | -0.25 (-1.35%) | 4,794 |
| 11 Mar 2019 | INR | 18.05 | 18.95 | 18.05 | 18.55 | 18.55 | +0.3 (+1.64%) | 2,218 |
| 8 Mar 2019 | INR | 18.05 | 18.5 | 18 | 18.25 | 18.25 | -0.85 (-4.45%) | 10,939 |
| 7 Mar 2019 | INR | 18.25 | 19.45 | 18 | 19.1 | 19.1 | +1 (+5.52%) | 34,932 |
| 6 Mar 2019 | INR | 19 | 19 | 17.6 | 18.1 | 18.1 | +0.2 (+1.12%) | 5,340 |
| 5 Mar 2019 | INR | 16.85 | 18 | 16.85 | 17.9 | 17.9 | +0.7 (+4.07%) | 1,614 |
| 1 Mar 2019 | INR | 17.35 | 17.35 | 16.5 | 17.2 | 17.2 | +0.5 (+2.99%) | 1,203 |
| 28 Feb 2019 | INR | 16.25 | 17.95 | 16.25 | 16.7 | 16.7 | +1.35 (+8.79%) | 12,869 |
| 27 Feb 2019 | INR | 16.3 | 16.85 | 15.25 | 15.35 | 15.35 | -0.3 (-1.92%) | 5,655 |
| 26 Feb 2019 | INR | 15 | 16.15 | 14.1 | 15.65 | 15.65 | -0.5 (-3.10%) | 22,377 |
| 25 Feb 2019 | INR | 16.5 | 18.4 | 16.1 | 16.15 | 16.15 | -0.35 (-2.12%) | 18,104 |
| 22 Feb 2019 | INR | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 100 |
| 21 Feb 2019 | INR | 16.45 | 17.5 | 15.75 | 16.5 | 16.5 | +0.5 (+3.13%) | 1,324 |
| 20 Feb 2019 | INR | 16.3 | 16.9 | 15.7 | 16 | 16 | 0.0 (0.0%) | 10,217 |
| 19 Feb 2019 | INR | 16.05 | 16.05 | 16 | 16 | 16 | +0.1 (+0.63%) | 6,230 |
| 18 Feb 2019 | INR | 17.9 | 17.9 | 15.55 | 15.9 | 15.9 | -0.7 (-4.22%) | 12,770 |
| 15 Feb 2019 | INR | 16.45 | 16.6 | 16.45 | 16.6 | 16.6 | +0.2 (+1.22%) | 3,492 |
| 14 Feb 2019 | INR | 14.55 | 17.5 | 14.55 | 16.4 | 16.4 | +0.15 (+0.92%) | 5,099 |
| 13 Feb 2019 | INR | 17.5 | 17.5 | 16 | 16.25 | 16.25 | -0.9 (-5.25%) | 2,607 |
| 12 Feb 2019 | INR | 16 | 17.45 | 16 | 17.15 | 17.15 | +0.85 (+5.21%) | 2,492 |
| 11 Feb 2019 | INR | 17.8 | 17.8 | 16.3 | 16.3 | 16.3 | +0.1 (+0.62%) | 200 |
| 8 Feb 2019 | INR | 17.45 | 17.45 | 16.05 | 16.2 | 16.2 | -0.8 (-4.71%) | 2,502 |
| 7 Feb 2019 | INR | 18 | 18 | 17 | 17 | 17 | -0.7 (-3.95%) | 403 |
| 6 Feb 2019 | INR | 16.7 | 17.95 | 15.1 | 17.7 | 17.7 | -0.3 (-1.67%) | 23,159 |
| 5 Feb 2019 | INR | 17.3 | 18 | 17 | 18 | 18 | 0.0 (0.0%) | 353 |
| 4 Feb 2019 | INR | 17.35 | 18 | 17.25 | 18 | 18 | 0.0 (0.0%) | 250 |
| 1 Feb 2019 | INR | 17.3 | 19 | 17.2 | 18 | 18 | -0.45 (-2.44%) | 20,471 |
| 31 Jan 2019 | INR | 17.45 | 18.85 | 17.45 | 18.45 | 18.45 | +0.1 (+0.54%) | 1,344 |
| 30 Jan 2019 | INR | 19 | 19 | 17.25 | 18.35 | 18.35 | +0.75 (+4.26%) | 1,330 |
| 29 Jan 2019 | INR | 17.1 | 18.7 | 17.1 | 17.6 | 17.6 | -0.45 (-2.49%) | 1,030 |
