| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 28.85 | 28.9 | 27.7 | 28 | 28 | -0.75 (-2.61%) | 23,092 |
| 11 Mar 2019 | INR | 29.75 | 29.75 | 28.25 | 28.75 | 28.75 | 0.0 (0.0%) | 18,690 |
| 8 Mar 2019 | INR | 27.9 | 29.2 | 27.4 | 28.75 | 28.75 | +1.1 (+3.98%) | 69,933 |
| 7 Mar 2019 | INR | 27.4 | 28.4 | 27.4 | 27.65 | 27.65 | +1.15 (+4.34%) | 49,932 |
| 6 Mar 2019 | INR | 27.1 | 27.4 | 26.25 | 26.5 | 26.5 | -0.35 (-1.30%) | 19,298 |
| 5 Mar 2019 | INR | 25.35 | 27 | 25.35 | 26.85 | 26.85 | +1.4 (+5.50%) | 32,125 |
| 1 Mar 2019 | INR | 24.5 | 25.5 | 24.45 | 25.45 | 25.45 | +1.35 (+5.60%) | 33,372 |
| 28 Feb 2019 | INR | 23.9 | 24.55 | 23.7 | 24.1 | 24.1 | +0.45 (+1.90%) | 9,251 |
| 27 Feb 2019 | INR | 23.6 | 24.35 | 23.25 | 23.65 | 23.65 | -0.05 (-0.21%) | 9,249 |
| 26 Feb 2019 | INR | 24 | 24.15 | 23.1 | 23.7 | 23.7 | -0.15 (-0.63%) | 16,199 |
| 25 Feb 2019 | INR | 23.1 | 24.35 | 23 | 23.85 | 23.85 | +0.95 (+4.15%) | 23,454 |
| 22 Feb 2019 | INR | 23.1 | 23.65 | 22.65 | 22.9 | 22.9 | 0.0 (0.0%) | 32,964 |
| 21 Feb 2019 | INR | 23.4 | 23.4 | 22.8 | 22.9 | 22.9 | 0.0 (0.0%) | 6,955 |
| 20 Feb 2019 | INR | 22.7 | 23.75 | 22.65 | 22.9 | 22.9 | +0.2 (+0.88%) | 11,678 |
| 19 Feb 2019 | INR | 22.35 | 23.2 | 22.35 | 22.7 | 22.7 | 0.0 (0.0%) | 13,136 |
| 18 Feb 2019 | INR | 22.95 | 23.45 | 22.05 | 22.7 | 22.7 | -0.3 (-1.30%) | 18,185 |
| 15 Feb 2019 | INR | 23.35 | 24.05 | 22.9 | 23 | 23 | -0.8 (-3.36%) | 19,929 |
| 14 Feb 2019 | INR | 23.5 | 24.15 | 23.4 | 23.8 | 23.8 | +0.15 (+0.63%) | 25,588 |
| 13 Feb 2019 | INR | 24 | 24 | 23.55 | 23.65 | 23.65 | -0.1 (-0.42%) | 5,310 |
| 12 Feb 2019 | INR | 24.05 | 24.35 | 23.6 | 23.75 | 23.75 | -0.6 (-2.46%) | 4,705 |
| 11 Feb 2019 | INR | 24 | 24.85 | 23.25 | 24.35 | 24.35 | +0.35 (+1.46%) | 26,724 |
| 8 Feb 2019 | INR | 24.15 | 24.75 | 23.8 | 24 | 24 | -0.5 (-2.04%) | 18,466 |
| 7 Feb 2019 | INR | 24.55 | 25 | 24.25 | 24.5 | 24.5 | +0.65 (+2.73%) | 8,682 |
| 6 Feb 2019 | INR | 24.5 | 24.5 | 23.6 | 23.85 | 23.85 | -1 (-4.02%) | 19,248 |
| 5 Feb 2019 | INR | 25.55 | 25.6 | 24.65 | 24.85 | 24.85 | -0.7 (-2.74%) | 9,151 |
| 4 Feb 2019 | INR | 26.75 | 26.75 | 25.4 | 25.55 | 25.55 | -1.05 (-3.95%) | 8,968 |
| 1 Feb 2019 | INR | 25.7 | 26.9 | 25.7 | 26.6 | 26.6 | +0.35 (+1.33%) | 8,770 |
| 31 Jan 2019 | INR | 29 | 29 | 26.1 | 26.25 | 26.25 | -0.6 (-2.23%) | 7,823 |
| 30 Jan 2019 | INR | 25.95 | 27.9 | 25.7 | 26.85 | 26.85 | +2.2 (+8.92%) | 90,413 |
| 29 Jan 2019 | INR | 24.75 | 25.2 | 24.5 | 24.65 | 24.65 | -0.25 (-1.00%) | 6,908 |
