| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 27 | 27.95 | 26.2 | 26.5 | 26.5 | -0.5 (-1.85%) | 151,172 |
| 11 Mar 2019 | INR | 26.35 | 27.25 | 26 | 27 | 27 | +0.4 (+1.50%) | 20,299 |
| 8 Mar 2019 | INR | 25.25 | 27.4 | 25.1 | 26.6 | 26.6 | +1 (+3.91%) | 87,444 |
| 7 Mar 2019 | INR | 26.85 | 27.2 | 25.35 | 25.6 | 25.6 | -1.3 (-4.83%) | 132,522 |
| 6 Mar 2019 | INR | 27.1 | 27.5 | 26.7 | 26.9 | 26.9 | -0.3 (-1.10%) | 58,178 |
| 5 Mar 2019 | INR | 26 | 27.7 | 25.95 | 27.2 | 27.2 | +0.85 (+3.23%) | 69,606 |
| 1 Mar 2019 | INR | 25.9 | 26.45 | 25.9 | 26.35 | 26.35 | +0.75 (+2.93%) | 210,843 |
| 28 Feb 2019 | INR | 25.7 | 26.25 | 25.1 | 25.6 | 25.6 | -0.25 (-0.97%) | 499,349 |
| 27 Feb 2019 | INR | 25.5 | 25.95 | 25.3 | 25.85 | 25.85 | +0.65 (+2.58%) | 238,451 |
| 26 Feb 2019 | INR | 25.25 | 25.45 | 24.6 | 25.2 | 25.2 | -0.7 (-2.70%) | 49,084 |
| 25 Feb 2019 | INR | 26.3 | 26.4 | 25.4 | 25.9 | 25.9 | -0.35 (-1.33%) | 62,920 |
| 22 Feb 2019 | INR | 26.5 | 26.95 | 25.75 | 26.25 | 26.25 | -0.25 (-0.94%) | 77,872 |
| 21 Feb 2019 | INR | 26.6 | 27 | 26.35 | 26.5 | 26.5 | -0.15 (-0.56%) | 213,483 |
| 20 Feb 2019 | INR | 26.9 | 27.25 | 26.4 | 26.65 | 26.65 | -0.2 (-0.74%) | 171,178 |
| 19 Feb 2019 | INR | 27 | 27.5 | 26.5 | 26.85 | 26.85 | -0.25 (-0.92%) | 622,141 |
| 18 Feb 2019 | INR | 28 | 28.15 | 26.05 | 27.1 | 27.1 | -1.05 (-3.73%) | 472,509 |
| 15 Feb 2019 | INR | 27.95 | 28.45 | 26.4 | 28.15 | 28.15 | +0.1 (+0.36%) | 155,755 |
| 14 Feb 2019 | INR | 28.35 | 29.35 | 27.6 | 28.05 | 28.05 | -0.05 (-0.18%) | 135,954 |
| 13 Feb 2019 | INR | 27.65 | 28.75 | 27.5 | 28.1 | 28.1 | +1 (+3.69%) | 111,389 |
| 12 Feb 2019 | INR | 26.5 | 27.4 | 26.25 | 27.1 | 27.1 | +1.1 (+4.23%) | 126,742 |
| 11 Feb 2019 | INR | 22.55 | 27.55 | 22.55 | 26 | 26 | -1.25 (-4.59%) | 64,382 |
| 8 Feb 2019 | INR | 28.45 | 29.2 | 26.5 | 27.25 | 27.25 | -0.55 (-1.98%) | 94,793 |
| 7 Feb 2019 | INR | 27.45 | 28.5 | 26.15 | 27.8 | 27.8 | +0.8 (+2.96%) | 132,662 |
| 6 Feb 2019 | INR | 27.55 | 28 | 26.35 | 27 | 27 | -0.9 (-3.23%) | 71,682 |
| 5 Feb 2019 | INR | 27.7 | 28.4 | 26.1 | 27.9 | 27.9 | 0.0 (0.0%) | 436,527 |
| 4 Feb 2019 | INR | 28.45 | 29.3 | 27.2 | 27.9 | 27.9 | +0.3 (+1.09%) | 58,551 |
| 1 Feb 2019 | INR | 27.4 | 28.4 | 27.15 | 27.6 | 27.6 | 0.0 (0.0%) | 55,616 |
| 31 Jan 2019 | INR | 28.3 | 28.3 | 27.1 | 27.6 | 27.6 | -0.2 (-0.72%) | 110,714 |
| 30 Jan 2019 | INR | 28.25 | 28.4 | 27 | 27.8 | 27.8 | -0.15 (-0.54%) | 163,861 |
| 29 Jan 2019 | INR | 28.05 | 28.05 | 26.55 | 27.95 | 27.95 | +0.05 (+0.18%) | 73,141 |
