| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 29.55 | 30.2 | 29.2 | 29.7 | 29.7 | +0.55 (+1.89%) | 32,513 |
| 11 Mar 2019 | INR | 28.35 | 29.4 | 28.35 | 29.15 | 29.15 | +0.65 (+2.28%) | 17,907 |
| 8 Mar 2019 | INR | 28.8 | 29.2 | 28.35 | 28.5 | 28.5 | -0.55 (-1.89%) | 12,508 |
| 7 Mar 2019 | INR | 29.45 | 30.6 | 28.8 | 29.05 | 29.05 | -0.1 (-0.34%) | 32,311 |
| 6 Mar 2019 | INR | 29.8 | 30.3 | 28.8 | 29.15 | 29.15 | +0.75 (+2.64%) | 45,486 |
| 5 Mar 2019 | INR | 26.8 | 28.8 | 26.8 | 28.4 | 28.4 | +1.6 (+5.97%) | 36,236 |
| 1 Mar 2019 | INR | 26.9 | 27.4 | 26.1 | 26.8 | 26.8 | +0.55 (+2.10%) | 18,863 |
| 28 Feb 2019 | INR | 26.15 | 26.75 | 26.1 | 26.25 | 26.25 | 0.0 (0.0%) | 20,475 |
| 27 Feb 2019 | INR | 27.6 | 28.05 | 26.15 | 26.25 | 26.25 | -0.5 (-1.87%) | 81,563 |
| 26 Feb 2019 | INR | 26.2 | 28 | 25.7 | 26.75 | 26.75 | +0.3 (+1.13%) | 46,618 |
| 25 Feb 2019 | INR | 25.4 | 27.4 | 25.35 | 26.45 | 26.45 | +1.1 (+4.34%) | 34,264 |
| 22 Feb 2019 | INR | 24.95 | 25.7 | 24.85 | 25.35 | 25.35 | +0.4 (+1.60%) | 10,001 |
| 21 Feb 2019 | INR | 24.25 | 25.3 | 24.25 | 24.95 | 24.95 | +0.45 (+1.84%) | 15,212 |
| 20 Feb 2019 | INR | 24.2 | 24.75 | 24.1 | 24.5 | 24.5 | +0.25 (+1.03%) | 13,575 |
| 19 Feb 2019 | INR | 24.3 | 24.9 | 24.2 | 24.25 | 24.25 | +0.2 (+0.83%) | 7,047 |
| 18 Feb 2019 | INR | 24.45 | 24.5 | 23.75 | 24.05 | 24.05 | -0.4 (-1.64%) | 12,394 |
| 15 Feb 2019 | INR | 25.75 | 25.8 | 23.9 | 24.45 | 24.45 | -1.25 (-4.86%) | 32,174 |
| 14 Feb 2019 | INR | 24.55 | 26 | 24 | 25.7 | 25.7 | +0.7 (+2.80%) | 19,718 |
| 13 Feb 2019 | INR | 26 | 26.2 | 24.9 | 25 | 25 | -1 (-3.85%) | 19,851 |
| 12 Feb 2019 | INR | 25.7 | 26.95 | 25.7 | 26 | 26 | +0.3 (+1.17%) | 17,168 |
| 11 Feb 2019 | INR | 26 | 26.5 | 25.6 | 25.7 | 25.7 | -0.7 (-2.65%) | 13,543 |
| 8 Feb 2019 | INR | 26.3 | 27.1 | 26.25 | 26.4 | 26.4 | -0.4 (-1.49%) | 10,631 |
| 7 Feb 2019 | INR | 25.2 | 27.4 | 25.2 | 26.8 | 26.8 | +1.05 (+4.08%) | 30,129 |
| 6 Feb 2019 | INR | 25.7 | 26.5 | 25.1 | 25.75 | 25.75 | -0.15 (-0.58%) | 36,740 |
| 5 Feb 2019 | INR | 26.45 | 26.75 | 25.7 | 25.9 | 25.9 | -0.95 (-3.54%) | 24,547 |
| 4 Feb 2019 | INR | 27.4 | 27.5 | 26.6 | 26.85 | 26.85 | -0.7 (-2.54%) | 16,134 |
| 1 Feb 2019 | INR | 27.75 | 28.1 | 27.2 | 27.55 | 27.55 | -0.2 (-0.72%) | 26,192 |
| 31 Jan 2019 | INR | 28.25 | 28.4 | 27.65 | 27.75 | 27.75 | -0.2 (-0.72%) | 13,701 |
| 30 Jan 2019 | INR | 28.1 | 28.7 | 27.85 | 27.95 | 27.95 | +0.2 (+0.72%) | 18,014 |
| 29 Jan 2019 | INR | 27 | 28.65 | 27 | 27.75 | 27.75 | +0.7 (+2.59%) | 12,492 |
