| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 35.3 | 36 | 35.15 | 35.8 | 35.8 | +1.1 (+3.17%) | 37,976 |
| 11 Mar 2019 | INR | 34.4 | 34.9 | 34.4 | 34.7 | 34.7 | +0.95 (+2.81%) | 56,730 |
| 8 Mar 2019 | INR | 34 | 34.4 | 33.75 | 33.75 | 33.75 | -0.55 (-1.60%) | 14,132 |
| 7 Mar 2019 | INR | 34.75 | 34.9 | 33.9 | 34.3 | 34.3 | -0.2 (-0.58%) | 41,306 |
| 6 Mar 2019 | INR | 35 | 36 | 32.35 | 34.5 | 34.5 | +0.1 (+0.29%) | 1,927,467 |
| 5 Mar 2019 | INR | 32.9 | 35 | 32.9 | 34.4 | 34.4 | +1.45 (+4.40%) | 300,846 |
| 1 Mar 2019 | INR | 33.5 | 33.5 | 32 | 32.95 | 32.95 | +1.15 (+3.62%) | 212,131 |
| 28 Feb 2019 | INR | 32 | 32.35 | 31.65 | 31.8 | 31.8 | +0.1 (+0.32%) | 42,726 |
| 27 Feb 2019 | INR | 32.15 | 32.8 | 31.35 | 31.7 | 31.7 | -0.2 (-0.63%) | 66,173 |
| 26 Feb 2019 | INR | 32.7 | 32.8 | 31.65 | 31.9 | 31.9 | -0.7 (-2.15%) | 207,201 |
| 25 Feb 2019 | INR | 33.95 | 34.1 | 32.15 | 32.6 | 32.6 | -0.95 (-2.83%) | 25,335 |
| 22 Feb 2019 | INR | 33.9 | 34.35 | 33.3 | 33.55 | 33.55 | -0.35 (-1.03%) | 140,071 |
| 21 Feb 2019 | INR | 33.5 | 34 | 33.45 | 33.9 | 33.9 | +0.45 (+1.35%) | 115,148 |
| 20 Feb 2019 | INR | 33.1 | 34.45 | 32.85 | 33.45 | 33.45 | +0.45 (+1.36%) | 31,321 |
| 19 Feb 2019 | INR | 32 | 33.25 | 31 | 33 | 33 | +0.9 (+2.80%) | 68,706 |
| 18 Feb 2019 | INR | 32.45 | 32.9 | 32.1 | 32.1 | 32.1 | -0.55 (-1.68%) | 9,893 |
| 15 Feb 2019 | INR | 33.75 | 34 | 32.6 | 32.65 | 32.65 | -1.6 (-4.67%) | 21,009 |
| 14 Feb 2019 | INR | 32.95 | 34.4 | 32 | 34.25 | 34.25 | +1.2 (+3.63%) | 29,596 |
| 13 Feb 2019 | INR | 33.6 | 33.6 | 32.85 | 33.05 | 33.05 | -0.35 (-1.05%) | 19,349 |
| 12 Feb 2019 | INR | 33.4 | 34.5 | 32.75 | 33.4 | 33.4 | -0.4 (-1.18%) | 37,556 |
| 11 Feb 2019 | INR | 34.15 | 34.25 | 33.3 | 33.8 | 33.8 | -0.55 (-1.60%) | 30,932 |
| 8 Feb 2019 | INR | 35.45 | 35.55 | 34.25 | 34.35 | 34.35 | -1.45 (-4.05%) | 48,780 |
| 7 Feb 2019 | INR | 35.2 | 36 | 35.2 | 35.8 | 35.8 | +0.85 (+2.43%) | 12,721 |
| 6 Feb 2019 | INR | 35.75 | 35.75 | 34.55 | 34.95 | 34.95 | -0.05 (-0.14%) | 22,597 |
| 5 Feb 2019 | INR | 35.45 | 35.8 | 34.8 | 35 | 35 | -0.9 (-2.51%) | 89,772 |
| 4 Feb 2019 | INR | 35.8 | 36.3 | 35.65 | 35.9 | 35.9 | -0.65 (-1.78%) | 15,589 |
| 1 Feb 2019 | INR | 36.3 | 37.2 | 36 | 36.55 | 36.55 | 0.0 (0.0%) | 85,301 |
| 31 Jan 2019 | INR | 36.65 | 36.85 | 36.25 | 36.55 | 36.55 | +0.2 (+0.55%) | 13,918 |
| 30 Jan 2019 | INR | 38 | 38 | 36.25 | 36.35 | 36.35 | -0.55 (-1.49%) | 31,263 |
| 29 Jan 2019 | INR | 36.2 | 39 | 36.2 | 36.9 | 36.9 | +0.7 (+1.93%) | 68,908 |
