| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | INR | 4.1 | 4.19 | 4 | 4.09 | 4.09 | -0.12 (-2.85%) | 1,752,624 |
| 8 Mar 2019 | INR | 3.94 | 4.34 | 3.81 | 4.21 | 4.21 | +0.35 (+9.07%) | 1,054,338 |
| 7 Mar 2019 | INR | 4.03 | 4.03 | 3.77 | 3.86 | 3.86 | -0.12 (-3.02%) | 339,471 |
| 6 Mar 2019 | INR | 3.99 | 4.05 | 3.91 | 3.98 | 3.98 | +0.06 (+1.53%) | 2,388,735 |
| 5 Mar 2019 | INR | 4.1 | 4.2 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 2,389,500 |
| 1 Mar 2019 | INR | 4.05 | 4.1 | 3.83 | 3.96 | 3.96 | -0.2 (-4.81%) | 694,512 |
| 28 Feb 2019 | INR | 3.8 | 4.48 | 3.65 | 4.16 | 4.16 | +0.33 (+8.62%) | 3,530,035 |
| 27 Feb 2019 | INR | 4 | 4.01 | 3.71 | 3.83 | 3.83 | -0.16 (-4.01%) | 2,613,503 |
| 26 Feb 2019 | INR | 4.01 | 4.2 | 3.91 | 3.99 | 3.99 | -0.2 (-4.77%) | 539,288 |
| 25 Feb 2019 | INR | 4.1 | 4.37 | 3.8 | 4.19 | 4.19 | +0.15 (+3.71%) | 1,212,725 |
| 22 Feb 2019 | INR | 3.65 | 4.36 | 3.45 | 4.04 | 4.04 | +0.4 (+10.99%) | 2,457,849 |
| 21 Feb 2019 | INR | 3.65 | 3.67 | 3.6 | 3.64 | 3.64 | +0.02 (+0.55%) | 131,421 |
| 20 Feb 2019 | INR | 3.75 | 3.75 | 3.6 | 3.62 | 3.62 | -0.01 (-0.28%) | 390,944 |
| 19 Feb 2019 | INR | 3.93 | 3.93 | 3.6 | 3.63 | 3.63 | -0.19 (-4.97%) | 192,440 |
| 18 Feb 2019 | INR | 3.9 | 3.9 | 3.61 | 3.82 | 3.82 | -0.02 (-0.52%) | 1,110,693 |
| 15 Feb 2019 | INR | 3.9 | 3.9 | 3.7 | 3.84 | 3.84 | -0.02 (-0.52%) | 267,991 |
| 14 Feb 2019 | INR | 3.9 | 3.94 | 3.81 | 3.86 | 3.86 | -0.02 (-0.52%) | 244,214 |
| 13 Feb 2019 | INR | 4.19 | 4.19 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 229,782 |
| 12 Feb 2019 | INR | 3.85 | 4.1 | 3.72 | 3.85 | 3.85 | +0.1 (+2.67%) | 682,164 |
| 11 Feb 2019 | INR | 3.95 | 3.95 | 3.6 | 3.75 | 3.75 | -0.13 (-3.35%) | 264,990 |
| 8 Feb 2019 | INR | 3.87 | 3.94 | 3.73 | 3.88 | 3.88 | +0.13 (+3.47%) | 110,424 |
| 7 Feb 2019 | INR | 3.97 | 3.97 | 3.6 | 3.75 | 3.75 | -0.12 (-3.10%) | 1,245,914 |
| 6 Feb 2019 | INR | 3.98 | 3.98 | 3.81 | 3.87 | 3.87 | -0.07 (-1.78%) | 882,951 |
| 5 Feb 2019 | INR | 4.1 | 4.13 | 3.8 | 3.94 | 3.94 | -0.05 (-1.25%) | 1,684,581 |
| 4 Feb 2019 | INR | 3.9 | 4.19 | 3.8 | 3.99 | 3.99 | +0.14 (+3.64%) | 3,074,889 |
| 1 Feb 2019 | INR | 4 | 4 | 3.6 | 3.85 | 3.85 | -0.09 (-2.28%) | 3,971,846 |
| 31 Jan 2019 | INR | 4.07 | 4.07 | 3.81 | 3.94 | 3.94 | 0.0 (0.0%) | 1,228,113 |
| 30 Jan 2019 | INR | 4.41 | 4.41 | 3.86 | 3.94 | 3.94 | -0.05 (-1.25%) | 988,569 |
| 29 Jan 2019 | INR | 4.05 | 4.08 | 3.8 | 3.99 | 3.99 | +0.04 (+1.01%) | 2,000,518 |
| 28 Jan 2019 | INR | 4 | 4.08 | 3.77 | 3.95 | 3.95 | -0.05 (-1.25%) | 1,972,240 |
