| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 34.05 | 34.85 | 33.9 | 34.6 | 34.6 | +0.9 (+2.67%) | 42,305 |
| 11 Mar 2019 | INR | 33.6 | 34.55 | 33.5 | 33.7 | 33.7 | +0.75 (+2.28%) | 24,312 |
| 8 Mar 2019 | INR | 33.55 | 34.95 | 32.65 | 32.95 | 32.95 | -0.6 (-1.79%) | 47,907 |
| 7 Mar 2019 | INR | 33.35 | 34.65 | 33.05 | 33.55 | 33.55 | +0.6 (+1.82%) | 260,827 |
| 6 Mar 2019 | INR | 33.5 | 33.55 | 32.75 | 32.95 | 32.95 | +0.3 (+0.92%) | 33,021 |
| 5 Mar 2019 | INR | 30.5 | 33.5 | 30.5 | 32.65 | 32.65 | +1.95 (+6.35%) | 108,042 |
| 1 Mar 2019 | INR | 30.45 | 32.25 | 30.3 | 30.7 | 30.7 | +0.35 (+1.15%) | 78,648 |
| 28 Feb 2019 | INR | 30 | 30.7 | 29.5 | 30.35 | 30.35 | +0.3 (+1.00%) | 9,315 |
| 27 Feb 2019 | INR | 30.2 | 31 | 29.85 | 30.05 | 30.05 | +0.25 (+0.84%) | 21,979 |
| 26 Feb 2019 | INR | 29.5 | 30.1 | 28.85 | 29.8 | 29.8 | -0.1 (-0.33%) | 9,329 |
| 25 Feb 2019 | INR | 29.8 | 30.5 | 29.6 | 29.9 | 29.9 | +0.1 (+0.34%) | 3,254 |
| 22 Feb 2019 | INR | 29.7 | 29.85 | 29.5 | 29.8 | 29.8 | +0.15 (+0.51%) | 10,180 |
| 21 Feb 2019 | INR | 30.05 | 30.1 | 29.5 | 29.65 | 29.65 | -0.15 (-0.50%) | 9,255 |
| 20 Feb 2019 | INR | 30.45 | 30.45 | 29.15 | 29.8 | 29.8 | -0.3 (-1.00%) | 17,337 |
| 19 Feb 2019 | INR | 30 | 30.8 | 29.9 | 30.1 | 30.1 | +0.35 (+1.18%) | 6,120 |
| 18 Feb 2019 | INR | 30.1 | 30.3 | 29 | 29.75 | 29.75 | -0.4 (-1.33%) | 32,603 |
| 15 Feb 2019 | INR | 30.15 | 30.4 | 30.05 | 30.15 | 30.15 | 0.0 (0.0%) | 3,000 |
| 14 Feb 2019 | INR | 30.1 | 30.55 | 29.8 | 30.15 | 30.15 | +0.2 (+0.67%) | 4,971 |
| 13 Feb 2019 | INR | 30.35 | 31.3 | 29.65 | 29.95 | 29.95 | -0.45 (-1.48%) | 28,997 |
| 12 Feb 2019 | INR | 31 | 31 | 30.25 | 30.4 | 30.4 | -0.55 (-1.78%) | 4,544 |
| 11 Feb 2019 | INR | 31.5 | 31.5 | 30.65 | 30.95 | 30.95 | -0.55 (-1.75%) | 8,857 |
| 8 Feb 2019 | INR | 30.1 | 32.45 | 30.05 | 31.5 | 31.5 | +1.55 (+5.18%) | 10,182 |
| 7 Feb 2019 | INR | 29.9 | 30.75 | 29.5 | 29.95 | 29.95 | +0.3 (+1.01%) | 16,327 |
| 6 Feb 2019 | INR | 30.5 | 30.75 | 29.5 | 29.65 | 29.65 | -0.3 (-1.00%) | 21,901 |
| 5 Feb 2019 | INR | 30.1 | 30.45 | 29.85 | 29.95 | 29.95 | -0.3 (-0.99%) | 53,139 |
| 4 Feb 2019 | INR | 31.25 | 31.95 | 29.8 | 30.25 | 30.25 | -0.95 (-3.04%) | 36,682 |
| 1 Feb 2019 | INR | 32 | 32.15 | 31.15 | 31.2 | 31.2 | -0.55 (-1.73%) | 4,153 |
| 31 Jan 2019 | INR | 32.2 | 32.45 | 31.2 | 31.75 | 31.75 | -0.3 (-0.94%) | 22,095 |
| 30 Jan 2019 | INR | 31 | 32.4 | 31 | 32.05 | 32.05 | +1.5 (+4.91%) | 39,265 |
| 29 Jan 2019 | INR | 29.7 | 30.85 | 29 | 30.55 | 30.55 | +0.7 (+2.35%) | 29,255 |
