| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 17.95 | 20.2 | 17.95 | 18.95 | 18.95 | +1.05 (+5.87%) | 7,769 |
| 11 Mar 2019 | INR | 18.1 | 18.1 | 16.75 | 17.9 | 17.9 | +0.9 (+5.29%) | 4,792 |
| 8 Mar 2019 | INR | 17.95 | 17.95 | 16.45 | 17 | 17 | -0.3 (-1.73%) | 11,591 |
| 7 Mar 2019 | INR | 18 | 18.45 | 17.2 | 17.3 | 17.3 | -0.7 (-3.89%) | 11,855 |
| 6 Mar 2019 | INR | 17.95 | 18.85 | 17.5 | 18 | 18 | +0.05 (+0.28%) | 1,517 |
| 5 Mar 2019 | INR | 18.9 | 18.9 | 17.15 | 17.95 | 17.95 | +0.95 (+5.59%) | 4,394 |
| 1 Mar 2019 | INR | 17.4 | 17.4 | 16.55 | 17 | 17 | 0.0 (0.0%) | 5,023 |
| 28 Feb 2019 | INR | 17.45 | 17.45 | 16.45 | 17 | 17 | -0.2 (-1.16%) | 3,349 |
| 27 Feb 2019 | INR | 17.45 | 17.85 | 16.5 | 17.2 | 17.2 | +0.3 (+1.78%) | 8,396 |
| 26 Feb 2019 | INR | 17.45 | 17.45 | 16 | 16.9 | 16.9 | +0.15 (+0.90%) | 19,164 |
| 25 Feb 2019 | INR | 17.9 | 17.9 | 16.35 | 16.75 | 16.75 | -0.35 (-2.05%) | 14,959 |
| 22 Feb 2019 | INR | 17.95 | 17.95 | 16.85 | 17.1 | 17.1 | -0.15 (-0.87%) | 778 |
| 21 Feb 2019 | INR | 17.8 | 17.8 | 16.8 | 17.25 | 17.25 | -0.45 (-2.54%) | 895 |
| 20 Feb 2019 | INR | 17 | 17.7 | 16.9 | 17.7 | 17.7 | +0.3 (+1.72%) | 211 |
| 19 Feb 2019 | INR | 17.9 | 17.9 | 16.2 | 17.4 | 17.4 | +0.7 (+4.19%) | 2,558 |
| 18 Feb 2019 | INR | 18.1 | 18.1 | 16.15 | 16.7 | 16.7 | -0.7 (-4.02%) | 1,317 |
| 15 Feb 2019 | INR | 18.1 | 18.1 | 16 | 17.4 | 17.4 | -0.1 (-0.57%) | 1,550 |
| 14 Feb 2019 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | +0.45 (+2.64%) | 2 |
| 13 Feb 2019 | INR | 17.5 | 18 | 16.75 | 17.05 | 17.05 | -0.05 (-0.29%) | 6,783 |
| 12 Feb 2019 | INR | 18.5 | 18.5 | 16.9 | 17.1 | 17.1 | -0.5 (-2.84%) | 4,823 |
| 11 Feb 2019 | INR | 17.95 | 17.95 | 16.9 | 17.6 | 17.6 | +0.2 (+1.15%) | 4,701 |
| 8 Feb 2019 | INR | 17.8 | 17.8 | 16.5 | 17.4 | 17.4 | -0.05 (-0.29%) | 5,245 |
| 7 Feb 2019 | INR | 17.9 | 18.9 | 15 | 17.45 | 17.45 | +0.15 (+0.87%) | 1,509 |
| 6 Feb 2019 | INR | 17.8 | 18 | 17.15 | 17.3 | 17.3 | -0.65 (-3.62%) | 133 |
| 5 Feb 2019 | INR | 17.6 | 18.25 | 17.05 | 17.95 | 17.95 | +0.3 (+1.70%) | 1,598 |
| 4 Feb 2019 | INR | 18.5 | 18.5 | 17 | 17.65 | 17.65 | -0.3 (-1.67%) | 3,811 |
| 1 Feb 2019 | INR | 18.2 | 18.2 | 17.5 | 17.95 | 17.95 | +0.25 (+1.41%) | 288 |
| 31 Jan 2019 | INR | 18.5 | 18.5 | 17.2 | 17.7 | 17.7 | +0.1 (+0.57%) | 1,964 |
| 30 Jan 2019 | INR | 18 | 18.95 | 17.4 | 17.6 | 17.6 | +0.4 (+2.33%) | 57,107 |
| 29 Jan 2019 | INR | 19.2 | 19.2 | 17 | 17.2 | 17.2 | +0.05 (+0.29%) | 1,917 |
