| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 32.95 | 35.95 | 30.6 | 33.75 | 33.75 | +0.65 (+1.96%) | 1,514,750 |
| 11 Mar 2019 | INR | 32.35 | 33.5 | 31.65 | 33.1 | 33.1 | -0.05 (-0.15%) | 1,453,060 |
| 8 Mar 2019 | INR | 33 | 33.4 | 32 | 33.15 | 33.15 | +0.05 (+0.15%) | 553,429 |
| 7 Mar 2019 | INR | 32.85 | 34 | 32.05 | 33.1 | 33.1 | +0.3 (+0.91%) | 1,147,552 |
| 6 Mar 2019 | INR | 33.2 | 35.3 | 32.5 | 32.8 | 32.8 | +0.2 (+0.61%) | 1,926,122 |
| 5 Mar 2019 | INR | 31 | 32.7 | 31 | 32.6 | 32.6 | +1.25 (+3.99%) | 1,029,476 |
| 1 Mar 2019 | INR | 28.85 | 32.25 | 28.85 | 31.35 | 31.35 | +0.6 (+1.95%) | 920,051 |
| 28 Feb 2019 | INR | 31.3 | 32.5 | 29.3 | 30.75 | 30.75 | -0.1 (-0.32%) | 1,511,789 |
| 27 Feb 2019 | INR | 32.9 | 32.9 | 29.5 | 30.85 | 30.85 | -0.05 (-0.16%) | 2,109,233 |
| 26 Feb 2019 | INR | 30.2 | 32 | 28 | 30.9 | 30.9 | +1.2 (+4.04%) | 930,220 |
| 25 Feb 2019 | INR | 30 | 30.9 | 28.2 | 29.7 | 29.7 | -0.35 (-1.16%) | 972,643 |
| 22 Feb 2019 | INR | 30.65 | 31.1 | 29.25 | 30.05 | 30.05 | -0.6 (-1.96%) | 637,187 |
| 21 Feb 2019 | INR | 30 | 31 | 29.45 | 30.65 | 30.65 | +0.4 (+1.32%) | 960,539 |
| 20 Feb 2019 | INR | 31 | 31 | 29.15 | 30.25 | 30.25 | +0.15 (+0.50%) | 1,141,472 |
| 19 Feb 2019 | INR | 29.6 | 31.9 | 28 | 30.1 | 30.1 | +0.15 (+0.50%) | 1,146,703 |
| 18 Feb 2019 | INR | 31 | 31 | 27.7 | 29.95 | 29.95 | -0.8 (-2.60%) | 874,488 |
| 15 Feb 2019 | INR | 27.4 | 30.9 | 27.35 | 30.75 | 30.75 | +1.4 (+4.77%) | 783,076 |
| 14 Feb 2019 | INR | 28.5 | 30 | 28.3 | 29.35 | 29.35 | -0.75 (-2.49%) | 619,694 |
| 13 Feb 2019 | INR | 27.85 | 30.8 | 27.8 | 30.1 | 30.1 | +1.3 (+4.51%) | 1,004,099 |
| 12 Feb 2019 | INR | 28.5 | 29 | 27.55 | 28.8 | 28.8 | 0.0 (0.0%) | 689,704 |
| 11 Feb 2019 | INR | 27.55 | 30.5 | 27.2 | 28.8 | 28.8 | -0.15 (-0.52%) | 1,935,391 |
| 8 Feb 2019 | INR | 27 | 30.45 | 27 | 28.95 | 28.95 | -0.05 (-0.17%) | 429,401 |
| 7 Feb 2019 | INR | 28.1 | 29.9 | 28 | 29 | 29 | +1 (+3.57%) | 490,909 |
| 6 Feb 2019 | INR | 29 | 29 | 27 | 28 | 28 | +0.15 (+0.54%) | 655,686 |
| 5 Feb 2019 | INR | 26.15 | 28.1 | 26.15 | 27.85 | 27.85 | +0.85 (+3.15%) | 626,306 |
| 4 Feb 2019 | INR | 27 | 27.4 | 25.9 | 27 | 27 | +0.35 (+1.31%) | 771,014 |
| 1 Feb 2019 | INR | 27.5 | 27.85 | 25.75 | 26.65 | 26.65 | -0.25 (-0.93%) | 1,411,264 |
| 31 Jan 2019 | INR | 27.8 | 27.8 | 26.7 | 26.9 | 26.9 | +0.4 (+1.51%) | 1,146,097 |
| 30 Jan 2019 | INR | 26.6 | 27.6 | 26.15 | 26.5 | 26.5 | -0.5 (-1.85%) | 1,120,032 |
| 29 Jan 2019 | INR | 26.5 | 27 | 25.7 | 27 | 27 | +0.8 (+3.05%) | 665,051 |
