| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 36.55 | 36.85 | 35.8 | 35.9 | 35.9 | -0.25 (-0.69%) | 76,076 |
| 11 Mar 2019 | INR | 35.7 | 36.45 | 35.7 | 36.15 | 36.15 | +0.6 (+1.69%) | 44,591 |
| 8 Mar 2019 | INR | 35.85 | 36 | 35.25 | 35.55 | 35.55 | -0.15 (-0.42%) | 36,266 |
| 7 Mar 2019 | INR | 35.6 | 36.05 | 35.45 | 35.7 | 35.7 | -0.05 (-0.14%) | 17,101 |
| 6 Mar 2019 | INR | 36.65 | 36.65 | 35.55 | 35.75 | 35.75 | -0.1 (-0.28%) | 50,288 |
| 5 Mar 2019 | INR | 34.7 | 36.1 | 34.4 | 35.85 | 35.85 | +1.25 (+3.61%) | 73,579 |
| 1 Mar 2019 | INR | 33.8 | 35.2 | 33.7 | 34.6 | 34.6 | +1 (+2.98%) | 61,568 |
| 28 Feb 2019 | INR | 33.5 | 34.25 | 33.15 | 33.6 | 33.6 | +0.3 (+0.90%) | 26,025 |
| 27 Feb 2019 | INR | 33.55 | 34.35 | 33 | 33.3 | 33.3 | 0.0 (0.0%) | 31,522 |
| 26 Feb 2019 | INR | 33.55 | 33.55 | 32.75 | 33.3 | 33.3 | -0.35 (-1.04%) | 16,684 |
| 25 Feb 2019 | INR | 32.65 | 34 | 32.65 | 33.65 | 33.65 | +0.8 (+2.44%) | 24,945 |
| 22 Feb 2019 | INR | 32.35 | 33.5 | 32.35 | 32.85 | 32.85 | +0.85 (+2.66%) | 37,069 |
| 21 Feb 2019 | INR | 31.3 | 32.3 | 31.3 | 32 | 32 | +0.55 (+1.75%) | 7,400 |
| 20 Feb 2019 | INR | 31.2 | 31.7 | 31.2 | 31.45 | 31.45 | +0.25 (+0.80%) | 21,018 |
| 19 Feb 2019 | INR | 30.75 | 31.45 | 30.75 | 31.2 | 31.2 | +0.3 (+0.97%) | 31,002 |
| 18 Feb 2019 | INR | 31.5 | 31.8 | 30.7 | 30.9 | 30.9 | -0.65 (-2.06%) | 38,493 |
| 15 Feb 2019 | INR | 32.7 | 33 | 31.1 | 31.55 | 31.55 | -1.65 (-4.97%) | 35,057 |
| 14 Feb 2019 | INR | 33.1 | 33.4 | 33 | 33.2 | 33.2 | 0.0 (0.0%) | 25,714 |
| 13 Feb 2019 | INR | 34.1 | 34.2 | 33.05 | 33.2 | 33.2 | -1.55 (-4.46%) | 51,058 |
| 12 Feb 2019 | INR | 34.55 | 35 | 34.2 | 34.75 | 34.75 | 0.0 (0.0%) | 40,977 |
| 11 Feb 2019 | INR | 35 | 35 | 34.6 | 34.75 | 34.75 | -0.3 (-0.86%) | 17,314 |
| 8 Feb 2019 | INR | 35.7 | 35.7 | 34.75 | 35.05 | 35.05 | -0.2 (-0.57%) | 36,737 |
| 7 Feb 2019 | INR | 35.55 | 35.9 | 35.15 | 35.25 | 35.25 | -0.35 (-0.98%) | 31,276 |
| 6 Feb 2019 | INR | 34.5 | 35.8 | 34.5 | 35.6 | 35.6 | +0.6 (+1.71%) | 53,995 |
| 5 Feb 2019 | INR | 35.55 | 36.05 | 34.85 | 35 | 35 | -0.5 (-1.41%) | 51,047 |
| 4 Feb 2019 | INR | 35.9 | 36.4 | 35.15 | 35.5 | 35.5 | +0.4 (+1.14%) | 162,666 |
| 1 Feb 2019 | INR | 35.75 | 36.45 | 34.7 | 35.1 | 35.1 | -0.1 (-0.28%) | 237,824 |
| 31 Jan 2019 | INR | 34.2 | 35.6 | 34.15 | 35.2 | 35.2 | +1.05 (+3.07%) | 54,773 |
| 30 Jan 2019 | INR | 34.25 | 34.7 | 33.7 | 34.15 | 34.15 | +0.25 (+0.74%) | 60,908 |
| 29 Jan 2019 | INR | 33.35 | 34.75 | 33.35 | 33.9 | 33.9 | +0.3 (+0.89%) | 57,695 |
