| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 30.1 | 30.4 | 29.2 | 29.45 | 29.45 | -0.15 (-0.51%) | 45,172 |
| 11 Mar 2019 | INR | 28.25 | 30.3 | 28.25 | 29.6 | 29.6 | +0.35 (+1.20%) | 14,576 |
| 8 Mar 2019 | INR | 28.8 | 29.65 | 28.7 | 29.25 | 29.25 | +0.65 (+2.27%) | 63,589 |
| 7 Mar 2019 | INR | 28.9 | 29 | 28.4 | 28.6 | 28.6 | -0.4 (-1.38%) | 4,473 |
| 6 Mar 2019 | INR | 29.9 | 29.9 | 28.7 | 29 | 29 | 0.0 (0.0%) | 37,201 |
| 5 Mar 2019 | INR | 28 | 29.7 | 27.85 | 29 | 29 | +1.2 (+4.32%) | 55,687 |
| 1 Mar 2019 | INR | 27.15 | 28.3 | 27.15 | 27.8 | 27.8 | +0.7 (+2.58%) | 11,693 |
| 28 Feb 2019 | INR | 27.15 | 27.45 | 26.95 | 27.1 | 27.1 | -0.1 (-0.37%) | 4,904 |
| 27 Feb 2019 | INR | 27.45 | 28.8 | 26.85 | 27.2 | 27.2 | +0.3 (+1.12%) | 29,864 |
| 26 Feb 2019 | INR | 26 | 27.15 | 26 | 26.9 | 26.9 | -0.85 (-3.06%) | 5,928 |
| 25 Feb 2019 | INR | 28.25 | 28.3 | 27.15 | 27.75 | 27.75 | +0.2 (+0.73%) | 7,437 |
| 22 Feb 2019 | INR | 27.45 | 28.1 | 26.75 | 27.55 | 27.55 | +0.35 (+1.29%) | 11,484 |
| 21 Feb 2019 | INR | 27.25 | 27.65 | 26.6 | 27.2 | 27.2 | +0.2 (+0.74%) | 7,453 |
| 20 Feb 2019 | INR | 27.55 | 27.8 | 26.65 | 27 | 27 | -0.55 (-2.00%) | 7,153 |
| 19 Feb 2019 | INR | 27.1 | 28.35 | 26.85 | 27.55 | 27.55 | +1.05 (+3.96%) | 28,955 |
| 18 Feb 2019 | INR | 26.05 | 26.9 | 25.75 | 26.5 | 26.5 | -0.45 (-1.67%) | 5,888 |
| 15 Feb 2019 | INR | 26.95 | 27.2 | 26.25 | 26.95 | 26.95 | +0.15 (+0.56%) | 1,804 |
| 14 Feb 2019 | INR | 26.7 | 27.2 | 26.1 | 26.8 | 26.8 | 0.0 (0.0%) | 5,133 |
| 13 Feb 2019 | INR | 27 | 27.1 | 26.7 | 26.8 | 26.8 | -0.4 (-1.47%) | 9,246 |
| 12 Feb 2019 | INR | 27.25 | 27.45 | 26.8 | 27.2 | 27.2 | -0.1 (-0.37%) | 6,888 |
| 11 Feb 2019 | INR | 27.25 | 27.75 | 27 | 27.3 | 27.3 | -0.1 (-0.36%) | 7,420 |
| 8 Feb 2019 | INR | 27.65 | 27.8 | 26.7 | 27.4 | 27.4 | -0.35 (-1.26%) | 11,308 |
| 7 Feb 2019 | INR | 28 | 28.25 | 27.5 | 27.75 | 27.75 | -0.1 (-0.36%) | 2,316 |
| 6 Feb 2019 | INR | 28.95 | 29.5 | 27.55 | 27.85 | 27.85 | -0.1 (-0.36%) | 24,483 |
| 5 Feb 2019 | INR | 28.6 | 28.6 | 27.95 | 27.95 | 27.95 | -0.6 (-2.10%) | 8,648 |
| 4 Feb 2019 | INR | 30 | 30 | 28.5 | 28.55 | 28.55 | -0.55 (-1.89%) | 12,291 |
| 1 Feb 2019 | INR | 29 | 29.75 | 28.7 | 29.1 | 29.1 | +0.35 (+1.22%) | 16,761 |
| 31 Jan 2019 | INR | 28.35 | 29.1 | 28.35 | 28.75 | 28.75 | +0.4 (+1.41%) | 7,387 |
| 30 Jan 2019 | INR | 28.8 | 28.8 | 28.2 | 28.35 | 28.35 | +0.2 (+0.71%) | 3,910 |
| 29 Jan 2019 | INR | 27.7 | 28.55 | 27.7 | 28.15 | 28.15 | +0.3 (+1.08%) | 9,582 |
