| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 49.15 | 49.9 | 48.2 | 48.55 | 48.55 | -0.55 (-1.12%) | 13,829 |
| 11 Mar 2019 | INR | 49.25 | 51 | 48.65 | 49.1 | 49.1 | -0.35 (-0.71%) | 16,935 |
| 8 Mar 2019 | INR | 45.75 | 50 | 45.35 | 49.45 | 49.45 | +3.3 (+7.15%) | 36,838 |
| 7 Mar 2019 | INR | 47 | 47 | 45.5 | 46.15 | 46.15 | -2.25 (-4.65%) | 15,587 |
| 6 Mar 2019 | INR | 46 | 49 | 45.6 | 48.4 | 48.4 | +3.25 (+7.20%) | 25,166 |
| 5 Mar 2019 | INR | 42.55 | 45.6 | 42.55 | 45.15 | 45.15 | +2.6 (+6.11%) | 13,826 |
| 1 Mar 2019 | INR | 41.6 | 43.55 | 41.4 | 42.55 | 42.55 | +0.95 (+2.28%) | 12,761 |
| 28 Feb 2019 | INR | 41.5 | 41.95 | 41.1 | 41.6 | 41.6 | +0.8 (+1.96%) | 4,571 |
| 27 Feb 2019 | INR | 41.75 | 42.5 | 40 | 40.8 | 40.8 | 0.0 (0.0%) | 6,336 |
| 26 Feb 2019 | INR | 39.4 | 41.15 | 39 | 40.8 | 40.8 | -0.9 (-2.16%) | 6,077 |
| 25 Feb 2019 | INR | 42.85 | 43 | 41.7 | 41.7 | 41.7 | -0.65 (-1.53%) | 3,808 |
| 22 Feb 2019 | INR | 41 | 43.75 | 40.65 | 42.35 | 42.35 | +1.6 (+3.93%) | 11,178 |
| 21 Feb 2019 | INR | 39.65 | 41.15 | 39.5 | 40.75 | 40.75 | +0.4 (+0.99%) | 3,050 |
| 20 Feb 2019 | INR | 40.5 | 41.1 | 40 | 40.35 | 40.35 | +0.7 (+1.77%) | 1,961 |
| 19 Feb 2019 | INR | 40.25 | 40.6 | 39.4 | 39.65 | 39.65 | +0.5 (+1.28%) | 2,233 |
| 18 Feb 2019 | INR | 40.25 | 40.95 | 39 | 39.15 | 39.15 | -2.05 (-4.98%) | 5,382 |
| 15 Feb 2019 | INR | 40.95 | 41.4 | 40.1 | 41.2 | 41.2 | -0.45 (-1.08%) | 7,433 |
| 14 Feb 2019 | INR | 40.65 | 41.9 | 40.65 | 41.65 | 41.65 | +0.75 (+1.83%) | 3,016 |
| 13 Feb 2019 | INR | 42 | 42 | 40.15 | 40.9 | 40.9 | -0.95 (-2.27%) | 6,165 |
| 12 Feb 2019 | INR | 40.95 | 41.95 | 40.8 | 41.85 | 41.85 | +0.35 (+0.84%) | 4,183 |
| 11 Feb 2019 | INR | 41.5 | 42 | 41 | 41.5 | 41.5 | -0.35 (-0.84%) | 7,582 |
| 8 Feb 2019 | INR | 42.75 | 43.45 | 41.75 | 41.85 | 41.85 | -1.65 (-3.79%) | 4,668 |
| 7 Feb 2019 | INR | 46 | 46.1 | 42.9 | 43.5 | 43.5 | -1.3 (-2.90%) | 19,484 |
| 6 Feb 2019 | INR | 42.7 | 45.45 | 42.3 | 44.8 | 44.8 | +2.45 (+5.79%) | 16,799 |
| 5 Feb 2019 | INR | 42.35 | 45.7 | 41.85 | 42.35 | 42.35 | -0.4 (-0.94%) | 22,408 |
| 4 Feb 2019 | INR | 41.95 | 43.05 | 41.3 | 42.75 | 42.75 | +1.05 (+2.52%) | 2,656 |
| 1 Feb 2019 | INR | 42.85 | 42.85 | 41 | 41.7 | 41.7 | -0.7 (-1.65%) | 2,128 |
| 31 Jan 2019 | INR | 44.6 | 44.6 | 42.05 | 42.4 | 42.4 | +1.15 (+2.79%) | 13,493 |
| 30 Jan 2019 | INR | 41.5 | 42.35 | 41.05 | 41.25 | 41.25 | -0.1 (-0.24%) | 3,082 |
| 29 Jan 2019 | INR | 40 | 43.65 | 39.9 | 41.35 | 41.35 | +0.55 (+1.35%) | 13,606 |
