| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2019 | INR | 17.55 | 18.1 | 17.5 | 18.1 | 18.1 | +0.7 (+4.02%) | 61,018 |
| 1 Mar 2019 | INR | 18.1 | 18.2 | 17.3 | 17.4 | 17.4 | -0.35 (-1.97%) | 35,085 |
| 28 Feb 2019 | INR | 17.2 | 17.75 | 17.2 | 17.75 | 17.75 | -0.05 (-0.28%) | 14,010 |
| 27 Feb 2019 | INR | 17.5 | 18.8 | 17.4 | 17.8 | 17.8 | -0.3 (-1.66%) | 65,051 |
| 26 Feb 2019 | INR | 17.5 | 18.2 | 17.4 | 18.1 | 18.1 | +0.2 (+1.12%) | 39,928 |
| 25 Feb 2019 | INR | 17.4 | 18.3 | 17.35 | 17.9 | 17.9 | +0.2 (+1.13%) | 28,530 |
| 22 Feb 2019 | INR | 17.3 | 18.3 | 17.3 | 17.7 | 17.7 | -0.35 (-1.94%) | 38,571 |
| 21 Feb 2019 | INR | 17.55 | 18.15 | 17.55 | 18.05 | 18.05 | +0.5 (+2.85%) | 25,003 |
| 20 Feb 2019 | INR | 17.6 | 18.1 | 17.4 | 17.55 | 17.55 | -0.05 (-0.28%) | 35,230 |
| 19 Feb 2019 | INR | 19.1 | 19.1 | 17.5 | 17.6 | 17.6 | -0.7 (-3.83%) | 41,027 |
| 18 Feb 2019 | INR | 18.7 | 18.9 | 18.3 | 18.3 | 18.3 | -0.9 (-4.69%) | 29,016 |
| 15 Feb 2019 | INR | 19.05 | 19.25 | 19.05 | 19.2 | 19.2 | -0.85 (-4.24%) | 33,270 |
| 14 Feb 2019 | INR | 20.2 | 20.25 | 20.05 | 20.05 | 20.05 | -1.05 (-4.98%) | 10,050 |
| 13 Feb 2019 | INR | 23.2 | 23.2 | 21.1 | 21.1 | 21.1 | -1 (-4.52%) | 1,108 |
| 12 Feb 2019 | INR | 20.25 | 22.1 | 20.05 | 22.1 | 22.1 | +1.05 (+4.99%) | 31,155 |
| 11 Feb 2019 | INR | 20.95 | 21.05 | 20.95 | 21.05 | 21.05 | -0.85 (-3.88%) | 500 |
| 8 Feb 2019 | INR | 22 | 22 | 21.9 | 21.9 | 21.9 | -1 (-4.37%) | 10,105 |
| 7 Feb 2019 | INR | 22.85 | 22.9 | 22.85 | 22.9 | 22.9 | -1.1 (-4.58%) | 2,000 |
| 6 Feb 2019 | INR | 24.1 | 24.1 | 24 | 24 | 24 | -0.3 (-1.23%) | 1,700 |
| 5 Feb 2019 | INR | 25.05 | 25.05 | 24.15 | 24.3 | 24.3 | -0.3 (-1.22%) | 4,013 |
| 4 Feb 2019 | INR | 24.55 | 24.6 | 24.55 | 24.6 | 24.6 | -0.3 (-1.20%) | 600 |
| 1 Feb 2019 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | +0.15 (+0.61%) | 115 |
| 31 Jan 2019 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | +0.35 (+1.43%) | 195 |
| 30 Jan 2019 | INR | 25.05 | 25.05 | 24.4 | 24.4 | 24.4 | -0.3 (-1.21%) | 1,331 |
| 29 Jan 2019 | INR | 25.15 | 25.15 | 24.7 | 24.7 | 24.7 | -0.2 (-0.80%) | 1,200 |
| 28 Jan 2019 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | +0.15 (+0.61%) | 33 |
| 25 Jan 2019 | INR | 25.1 | 25.1 | 24.75 | 24.75 | 24.75 | -0.45 (-1.79%) | 18,650 |
| 24 Jan 2019 | INR | 25.2 | 25.2 | 24.8 | 25.2 | 25.2 | +0.2 (+0.80%) | 1,052 |
| 23 Jan 2019 | INR | 25 | 25 | 25 | 25 | 25 | +0.25 (+1.01%) | 100 |
| 22 Jan 2019 | INR | 25.1 | 25.1 | 24.65 | 24.75 | 24.75 | -0.25 (-1%) | 27,199 |
