| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 32.45 | 32.45 | 31.65 | 31.75 | 31.75 | +0.2 (+0.63%) | 17,708 |
| 11 Mar 2019 | INR | 31.7 | 31.7 | 31.2 | 31.55 | 31.55 | +0.2 (+0.64%) | 33,658 |
| 8 Mar 2019 | INR | 31.35 | 31.5 | 31.25 | 31.35 | 31.35 | 0.0 (0.0%) | 5,506 |
| 7 Mar 2019 | INR | 31.75 | 31.8 | 31.25 | 31.35 | 31.35 | -0.15 (-0.48%) | 8,328 |
| 6 Mar 2019 | INR | 33 | 33 | 31.2 | 31.5 | 31.5 | +0.25 (+0.80%) | 22,196 |
| 5 Mar 2019 | INR | 31 | 31.65 | 30.4 | 31.25 | 31.25 | +1.05 (+3.48%) | 20,401 |
| 1 Mar 2019 | INR | 29.8 | 30.75 | 29.8 | 30.2 | 30.2 | +0.4 (+1.34%) | 19,085 |
| 28 Feb 2019 | INR | 29.4 | 29.9 | 29.4 | 29.8 | 29.8 | +0.25 (+0.85%) | 4,296 |
| 27 Feb 2019 | INR | 29.1 | 30.4 | 29.05 | 29.55 | 29.55 | -0.2 (-0.67%) | 20,139 |
| 26 Feb 2019 | INR | 29.45 | 29.9 | 29.1 | 29.75 | 29.75 | -0.25 (-0.83%) | 6,547 |
| 25 Feb 2019 | INR | 30.7 | 30.8 | 29.9 | 30 | 30 | -0.7 (-2.28%) | 7,694 |
| 22 Feb 2019 | INR | 30.25 | 30.8 | 30.2 | 30.7 | 30.7 | +0.5 (+1.66%) | 10,372 |
| 21 Feb 2019 | INR | 29.9 | 30.8 | 29.9 | 30.2 | 30.2 | +0.35 (+1.17%) | 14,468 |
| 20 Feb 2019 | INR | 29.5 | 30.3 | 29.5 | 29.85 | 29.85 | +0.3 (+1.02%) | 14,255 |
| 19 Feb 2019 | INR | 30.15 | 30.4 | 29.35 | 29.55 | 29.55 | -0.6 (-1.99%) | 18,164 |
| 18 Feb 2019 | INR | 30.3 | 31.1 | 30.05 | 30.15 | 30.15 | -0.4 (-1.31%) | 11,296 |
| 15 Feb 2019 | INR | 31.65 | 32.1 | 30.3 | 30.55 | 30.55 | -0.65 (-2.08%) | 46,444 |
| 14 Feb 2019 | INR | 29.4 | 34 | 29 | 31.2 | 31.2 | +1.85 (+6.30%) | 224,113 |
| 13 Feb 2019 | INR | 28.55 | 29.7 | 28.55 | 29.35 | 29.35 | +0.75 (+2.62%) | 7,949 |
| 12 Feb 2019 | INR | 28.7 | 29.15 | 28.45 | 28.6 | 28.6 | -0.1 (-0.35%) | 5,149 |
| 11 Feb 2019 | INR | 29 | 29 | 28.55 | 28.7 | 28.7 | -0.65 (-2.21%) | 3,410 |
| 8 Feb 2019 | INR | 30.45 | 30.45 | 29.15 | 29.35 | 29.35 | -1.1 (-3.61%) | 4,221 |
| 7 Feb 2019 | INR | 29.1 | 30.7 | 29.1 | 30.45 | 30.45 | +1.35 (+4.64%) | 14,930 |
| 6 Feb 2019 | INR | 28.4 | 29.5 | 28.4 | 29.1 | 29.1 | +0.5 (+1.75%) | 12,423 |
| 5 Feb 2019 | INR | 29.1 | 29.55 | 28.4 | 28.6 | 28.6 | -0.95 (-3.21%) | 10,995 |
| 4 Feb 2019 | INR | 29.5 | 29.55 | 29.2 | 29.55 | 29.55 | -0.2 (-0.67%) | 2,116 |
| 1 Feb 2019 | INR | 29.35 | 31.55 | 29.35 | 29.75 | 29.75 | 0.0 (0.0%) | 25,352 |
| 31 Jan 2019 | INR | 29.7 | 30.4 | 29.3 | 29.75 | 29.75 | +0.05 (+0.17%) | 8,322 |
| 30 Jan 2019 | INR | 29.15 | 30.05 | 29.15 | 29.7 | 29.7 | +0.3 (+1.02%) | 3,895 |
| 29 Jan 2019 | INR | 29.05 | 29.7 | 29.05 | 29.4 | 29.4 | +0.2 (+0.68%) | 3,788 |
