| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 38.9 | 40.4 | 38.4 | 40.1 | 40.1 | +1.55 (+4.02%) | 409,164 |
| 11 Mar 2019 | INR | 37.15 | 39.2 | 35.95 | 38.55 | 38.55 | +1.8 (+4.90%) | 295,449 |
| 8 Mar 2019 | INR | 37 | 37.2 | 36.2 | 36.75 | 36.75 | -0.5 (-1.34%) | 259,682 |
| 7 Mar 2019 | INR | 37.95 | 39.5 | 36.9 | 37.25 | 37.25 | +0.35 (+0.95%) | 510,317 |
| 6 Mar 2019 | INR | 35.4 | 37.5 | 35.1 | 36.9 | 36.9 | +2.05 (+5.88%) | 1,537,635 |
| 5 Mar 2019 | INR | 33.05 | 35.1 | 33.05 | 34.85 | 34.85 | +2 (+6.09%) | 333,988 |
| 1 Mar 2019 | INR | 33.45 | 33.45 | 32 | 32.85 | 32.85 | +0.2 (+0.61%) | 92,499 |
| 28 Feb 2019 | INR | 32.8 | 33 | 32.4 | 32.65 | 32.65 | -0.1 (-0.31%) | 34,753 |
| 27 Feb 2019 | INR | 32.6 | 33.85 | 32.2 | 32.75 | 32.75 | +0.45 (+1.39%) | 72,085 |
| 26 Feb 2019 | INR | 33.1 | 33.1 | 31.5 | 32.3 | 32.3 | -0.75 (-2.27%) | 62,943 |
| 25 Feb 2019 | INR | 33.8 | 33.8 | 32.9 | 33.05 | 33.05 | -0.15 (-0.45%) | 31,709 |
| 22 Feb 2019 | INR | 34 | 34.1 | 33.05 | 33.2 | 33.2 | -0.65 (-1.92%) | 61,408 |
| 21 Feb 2019 | INR | 33.95 | 34.3 | 33.7 | 33.85 | 33.85 | +0.15 (+0.45%) | 38,946 |
| 20 Feb 2019 | INR | 33 | 34.4 | 32.8 | 33.7 | 33.7 | +0.7 (+2.12%) | 50,438 |
| 19 Feb 2019 | INR | 32.05 | 34 | 32.05 | 33 | 33 | +0.3 (+0.92%) | 41,084 |
| 18 Feb 2019 | INR | 33.25 | 33.3 | 32.55 | 32.7 | 32.7 | -0.7 (-2.10%) | 19,625 |
| 15 Feb 2019 | INR | 33.6 | 33.65 | 33.05 | 33.4 | 33.4 | -0.2 (-0.60%) | 29,877 |
| 14 Feb 2019 | INR | 33.4 | 33.9 | 33 | 33.6 | 33.6 | +0.05 (+0.15%) | 54,607 |
| 13 Feb 2019 | INR | 33.95 | 33.95 | 33.4 | 33.55 | 33.55 | -0.05 (-0.15%) | 30,920 |
| 12 Feb 2019 | INR | 33.95 | 33.95 | 33.25 | 33.6 | 33.6 | -0.15 (-0.44%) | 38,557 |
| 11 Feb 2019 | INR | 34.65 | 34.65 | 33.5 | 33.75 | 33.75 | -0.95 (-2.74%) | 67,291 |
| 8 Feb 2019 | INR | 34.85 | 35.35 | 34.5 | 34.7 | 34.7 | -0.35 (-1.00%) | 47,466 |
| 7 Feb 2019 | INR | 34.7 | 36.35 | 34.6 | 35.05 | 35.05 | -0.05 (-0.14%) | 80,057 |
| 6 Feb 2019 | INR | 36.9 | 36.9 | 34.8 | 35.1 | 35.1 | -0.6 (-1.68%) | 70,466 |
| 5 Feb 2019 | INR | 36.55 | 37.05 | 35.5 | 35.7 | 35.7 | -0.85 (-2.33%) | 67,942 |
| 4 Feb 2019 | INR | 37 | 37.25 | 36.4 | 36.55 | 36.55 | -1.05 (-2.79%) | 17,106 |
| 1 Feb 2019 | INR | 38 | 39.2 | 37.4 | 37.6 | 37.6 | -1 (-2.59%) | 57,094 |
| 31 Jan 2019 | INR | 38.95 | 39 | 38.05 | 38.6 | 38.6 | +0.75 (+1.98%) | 57,185 |
| 30 Jan 2019 | INR | 36.45 | 38.2 | 36.1 | 37.85 | 37.85 | +1.7 (+4.70%) | 58,991 |
| 29 Jan 2019 | INR | 36.5 | 36.5 | 35.4 | 36.15 | 36.15 | -0.15 (-0.41%) | 48,691 |
