| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 38.9 | 40.5 | 38.9 | 39.6 | 39.6 | +0.3 (+0.76%) | 34,130 |
| 11 Mar 2019 | INR | 37.85 | 39.5 | 37.85 | 39.3 | 39.3 | +0.9 (+2.34%) | 11,627 |
| 8 Mar 2019 | INR | 39.65 | 39.8 | 38.1 | 38.4 | 38.4 | -0.5 (-1.29%) | 17,333 |
| 7 Mar 2019 | INR | 40.9 | 40.9 | 38.8 | 38.9 | 38.9 | -0.95 (-2.38%) | 10,011 |
| 6 Mar 2019 | INR | 41.4 | 41.5 | 39.55 | 39.85 | 39.85 | 0.0 (0.0%) | 68,234 |
| 5 Mar 2019 | INR | 38.3 | 40.6 | 38.3 | 39.85 | 39.85 | +2.25 (+5.98%) | 63,386 |
| 1 Mar 2019 | INR | 38.25 | 38.5 | 37.5 | 37.6 | 37.6 | +0.25 (+0.67%) | 15,191 |
| 28 Feb 2019 | INR | 37.95 | 39.45 | 37 | 37.35 | 37.35 | -0.5 (-1.32%) | 26,544 |
| 27 Feb 2019 | INR | 36.45 | 41.8 | 36.35 | 37.85 | 37.85 | +2.25 (+6.32%) | 180,589 |
| 26 Feb 2019 | INR | 36.45 | 36.65 | 35 | 35.6 | 35.6 | -1.45 (-3.91%) | 28,498 |
| 25 Feb 2019 | INR | 36.7 | 39 | 35.9 | 37.05 | 37.05 | +1.25 (+3.49%) | 63,502 |
| 22 Feb 2019 | INR | 34 | 37.65 | 34 | 35.8 | 35.8 | +1.9 (+5.60%) | 48,618 |
| 21 Feb 2019 | INR | 34.2 | 34.2 | 33.3 | 33.9 | 33.9 | +0.4 (+1.19%) | 8,241 |
| 20 Feb 2019 | INR | 33.3 | 34.15 | 33.3 | 33.5 | 33.5 | -0.55 (-1.62%) | 15,126 |
| 19 Feb 2019 | INR | 34.4 | 34.45 | 33 | 34.05 | 34.05 | +0.3 (+0.89%) | 34,261 |
| 18 Feb 2019 | INR | 34 | 34 | 33.2 | 33.75 | 33.75 | 0.0 (0.0%) | 19,773 |
| 15 Feb 2019 | INR | 34.1 | 34.35 | 33.15 | 33.75 | 33.75 | -0.9 (-2.60%) | 10,844 |
| 14 Feb 2019 | INR | 34.5 | 36 | 33.35 | 34.65 | 34.65 | +0.45 (+1.32%) | 15,119 |
| 13 Feb 2019 | INR | 36.5 | 36.5 | 34 | 34.2 | 34.2 | -1.6 (-4.47%) | 11,227 |
| 12 Feb 2019 | INR | 34.8 | 36.75 | 34.8 | 35.8 | 35.8 | +1.1 (+3.17%) | 22,552 |
| 11 Feb 2019 | INR | 34.5 | 35 | 34.2 | 34.7 | 34.7 | -0.1 (-0.29%) | 21,990 |
| 8 Feb 2019 | INR | 35 | 35.75 | 33.85 | 34.8 | 34.8 | +0.35 (+1.02%) | 19,363 |
| 7 Feb 2019 | INR | 34.85 | 35.8 | 34.1 | 34.45 | 34.45 | +0.25 (+0.73%) | 13,061 |
| 6 Feb 2019 | INR | 35.45 | 36.55 | 34.05 | 34.2 | 34.2 | -1.3 (-3.66%) | 38,717 |
| 5 Feb 2019 | INR | 35.05 | 35.9 | 34.65 | 35.5 | 35.5 | +0.3 (+0.85%) | 15,499 |
| 4 Feb 2019 | INR | 36.75 | 37.55 | 35.05 | 35.2 | 35.2 | -2.7 (-7.12%) | 41,827 |
| 1 Feb 2019 | INR | 38.25 | 38.85 | 37.5 | 37.9 | 37.9 | -0.9 (-2.32%) | 17,973 |
| 31 Jan 2019 | INR | 41 | 41 | 37.3 | 38.8 | 38.8 | +0.55 (+1.44%) | 55,267 |
| 30 Jan 2019 | INR | 38.45 | 39.2 | 37.15 | 38.25 | 38.25 | +0.35 (+0.92%) | 19,584 |
| 29 Jan 2019 | INR | 37.05 | 38.85 | 36.9 | 37.9 | 37.9 | +0.1 (+0.26%) | 35,405 |
