| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 48.25 | 48.7 | 45.25 | 45.55 | 45.55 | -2.4 (-5.01%) | 233,499 |
| 11 Mar 2019 | INR | 47.45 | 48.4 | 46.2 | 47.95 | 47.95 | +1.75 (+3.79%) | 281,990 |
| 8 Mar 2019 | INR | 44.95 | 48 | 44.9 | 46.2 | 46.2 | +1.2 (+2.67%) | 902,785 |
| 7 Mar 2019 | INR | 42.4 | 46.3 | 41.75 | 45 | 45 | +3.15 (+7.53%) | 1,020,384 |
| 6 Mar 2019 | INR | 43.8 | 44 | 41.5 | 41.85 | 41.85 | -1.25 (-2.90%) | 167,720 |
| 5 Mar 2019 | INR | 40.95 | 44.1 | 40.6 | 43.1 | 43.1 | +2.7 (+6.68%) | 268,574 |
| 1 Mar 2019 | INR | 41.45 | 41.5 | 40.25 | 40.4 | 40.4 | -0.8 (-1.94%) | 29,999 |
| 28 Feb 2019 | INR | 40.1 | 41.6 | 40.1 | 41.2 | 41.2 | +0.6 (+1.48%) | 10,116 |
| 27 Feb 2019 | INR | 41.3 | 41.7 | 40 | 40.6 | 40.6 | +0.25 (+0.62%) | 18,092 |
| 26 Feb 2019 | INR | 38.1 | 41 | 38.1 | 40.35 | 40.35 | -0.05 (-0.12%) | 12,132 |
| 25 Feb 2019 | INR | 41.8 | 41.8 | 40 | 40.4 | 40.4 | -0.55 (-1.34%) | 13,085 |
| 22 Feb 2019 | INR | 39.35 | 42.1 | 39.35 | 40.95 | 40.95 | +0.95 (+2.38%) | 29,336 |
| 21 Feb 2019 | INR | 39.5 | 40.45 | 39.25 | 40 | 40 | +0.75 (+1.91%) | 27,456 |
| 20 Feb 2019 | INR | 38.55 | 40.6 | 37.45 | 39.25 | 39.25 | +1.95 (+5.23%) | 52,443 |
| 19 Feb 2019 | INR | 38.65 | 39.6 | 37.05 | 37.3 | 37.3 | -1.9 (-4.85%) | 22,926 |
| 18 Feb 2019 | INR | 40 | 41.05 | 38.8 | 39.2 | 39.2 | -0.75 (-1.88%) | 25,889 |
| 15 Feb 2019 | INR | 40.1 | 40.2 | 39.25 | 39.95 | 39.95 | -0.15 (-0.37%) | 7,783 |
| 14 Feb 2019 | INR | 40.95 | 40.95 | 39.7 | 40.1 | 40.1 | -0.05 (-0.12%) | 9,142 |
| 13 Feb 2019 | INR | 40 | 40.8 | 40 | 40.15 | 40.15 | +0.05 (+0.12%) | 24,915 |
| 12 Feb 2019 | INR | 41 | 41.75 | 39.75 | 40.1 | 40.1 | -1.1 (-2.67%) | 27,469 |
| 11 Feb 2019 | INR | 41.75 | 42.2 | 40.85 | 41.2 | 41.2 | -0.8 (-1.90%) | 11,759 |
| 8 Feb 2019 | INR | 42.15 | 43.5 | 41.5 | 42 | 42 | -0.75 (-1.75%) | 15,429 |
| 7 Feb 2019 | INR | 43.25 | 43.65 | 42.05 | 42.75 | 42.75 | -1 (-2.29%) | 14,983 |
| 6 Feb 2019 | INR | 44.7 | 44.8 | 43 | 43.75 | 43.75 | +0.4 (+0.92%) | 22,680 |
| 5 Feb 2019 | INR | 45.6 | 45.6 | 43 | 43.35 | 43.35 | -2.6 (-5.66%) | 13,488 |
| 4 Feb 2019 | INR | 47 | 47 | 44.65 | 45.95 | 45.95 | -0.65 (-1.39%) | 14,874 |
| 1 Feb 2019 | INR | 46.9 | 49.4 | 45.75 | 46.6 | 46.6 | +0.5 (+1.08%) | 51,810 |
| 31 Jan 2019 | INR | 46.8 | 48.2 | 45.3 | 46.1 | 46.1 | -1.05 (-2.23%) | 8,518 |
| 30 Jan 2019 | INR | 44.3 | 48.2 | 44 | 47.15 | 47.15 | +3.35 (+7.65%) | 26,673 |
| 29 Jan 2019 | INR | 45 | 45.75 | 43.4 | 43.8 | 43.8 | -1.35 (-2.99%) | 51,573 |
