| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 33.2 | 34.5 | 32.45 | 33.2 | 33.2 | +1 (+3.11%) | 49,006 |
| 11 Mar 2019 | INR | 33.7 | 33.7 | 31.95 | 32.2 | 32.2 | -0.2 (-0.62%) | 29,790 |
| 8 Mar 2019 | INR | 31.65 | 32.7 | 31.65 | 32.4 | 32.4 | +0.1 (+0.31%) | 24,966 |
| 7 Mar 2019 | INR | 33.5 | 33.5 | 31.65 | 32.3 | 32.3 | -0.25 (-0.77%) | 4,815 |
| 6 Mar 2019 | INR | 33.9 | 33.9 | 32.3 | 32.55 | 32.55 | -0.65 (-1.96%) | 16,673 |
| 5 Mar 2019 | INR | 32.9 | 33.9 | 29.6 | 33.2 | 33.2 | +0.85 (+2.63%) | 15,542 |
| 1 Mar 2019 | INR | 30.8 | 32.5 | 30.8 | 32.35 | 32.35 | +1.6 (+5.20%) | 6,585 |
| 28 Feb 2019 | INR | 31.05 | 31.9 | 30.6 | 30.75 | 30.75 | -0.4 (-1.28%) | 3,496 |
| 27 Feb 2019 | INR | 32 | 32 | 31.1 | 31.15 | 31.15 | +0.35 (+1.14%) | 2,262 |
| 26 Feb 2019 | INR | 32 | 32.5 | 30 | 30.8 | 30.8 | -0.05 (-0.16%) | 11,878 |
| 25 Feb 2019 | INR | 32 | 32.8 | 30.5 | 30.85 | 30.85 | -0.3 (-0.96%) | 15,033 |
| 22 Feb 2019 | INR | 32 | 32 | 30.65 | 31.15 | 31.15 | -0.2 (-0.64%) | 5,103 |
| 21 Feb 2019 | INR | 31.75 | 31.75 | 30.1 | 31.35 | 31.35 | -0.25 (-0.79%) | 4,552 |
| 20 Feb 2019 | INR | 31.8 | 31.8 | 31 | 31.6 | 31.6 | -0.4 (-1.25%) | 8,709 |
| 19 Feb 2019 | INR | 32.2 | 32.2 | 31.2 | 32 | 32 | 0.0 (0.0%) | 4,923 |
| 18 Feb 2019 | INR | 32 | 32.5 | 32 | 32 | 32 | +0.35 (+1.11%) | 11,838 |
| 15 Feb 2019 | INR | 31.1 | 32.3 | 31.1 | 31.65 | 31.65 | -0.55 (-1.71%) | 5,302 |
| 14 Feb 2019 | INR | 32.05 | 32.75 | 31.7 | 32.2 | 32.2 | +0.2 (+0.63%) | 4,705 |
| 13 Feb 2019 | INR | 32 | 33 | 32 | 32 | 32 | +0.7 (+2.24%) | 6,354 |
| 12 Feb 2019 | INR | 31.35 | 32.5 | 31 | 31.3 | 31.3 | -0.95 (-2.95%) | 6,943 |
| 11 Feb 2019 | INR | 34.9 | 34.9 | 31 | 32.25 | 32.25 | +0.15 (+0.47%) | 5,399 |
| 8 Feb 2019 | INR | 32 | 32.4 | 30.6 | 32.1 | 32.1 | +0.5 (+1.58%) | 3,615 |
| 7 Feb 2019 | INR | 32.95 | 32.95 | 30.5 | 31.6 | 31.6 | +0.25 (+0.80%) | 11,777 |
| 6 Feb 2019 | INR | 33.4 | 33.4 | 30.5 | 31.35 | 31.35 | -0.75 (-2.34%) | 11,758 |
| 5 Feb 2019 | INR | 35.5 | 35.5 | 32 | 32.1 | 32.1 | -0.65 (-1.98%) | 5,742 |
| 4 Feb 2019 | INR | 34.5 | 34.5 | 31.8 | 32.75 | 32.75 | -0.9 (-2.67%) | 4,450 |
| 1 Feb 2019 | INR | 32.5 | 35.8 | 31.75 | 33.65 | 33.65 | +1.6 (+4.99%) | 6,617 |
| 31 Jan 2019 | INR | 31.4 | 32.5 | 30.5 | 32.05 | 32.05 | +0.35 (+1.10%) | 14,239 |
| 30 Jan 2019 | INR | 31 | 32.55 | 31 | 31.7 | 31.7 | +0.35 (+1.12%) | 11,969 |
| 29 Jan 2019 | INR | 32.35 | 33 | 30.6 | 31.35 | 31.35 | -1.3 (-3.98%) | 14,623 |
