| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 47.5 | 48.7 | 47.45 | 47.6 | 4.76 | +0.5 (+1.06%) | 10,743 |
| 11 Mar 2019 | INR | 47 | 47.1 | 46.5 | 47.1 | 4.71 | +0.5 (+1.07%) | 14,525 |
| 8 Mar 2019 | INR | 46.5 | 46.75 | 46.25 | 46.6 | 4.66 | -0.3 (-0.64%) | 13,000 |
| 7 Mar 2019 | INR | 48.35 | 48.35 | 44 | 46.9 | 4.69 | +0.85 (+1.85%) | 6,414 |
| 6 Mar 2019 | INR | 45.5 | 46.25 | 45.45 | 46.05 | 4.605 | +1.95 (+4.42%) | 13,664 |
| 5 Mar 2019 | INR | 44.1 | 44.2 | 44.1 | 44.1 | 4.41 | +0.05 (+0.11%) | 8,000 |
| 1 Mar 2019 | INR | 41.7 | 44.25 | 41.7 | 44.05 | 4.405 | +0.45 (+1.03%) | 12,589 |
| 28 Feb 2019 | INR | 43.45 | 43.8 | 43.25 | 43.6 | 4.36 | -0.3 (-0.68%) | 7,784 |
| 27 Feb 2019 | INR | 42.9 | 44 | 42.85 | 43.9 | 4.39 | +1.15 (+2.69%) | 9,880 |
| 26 Feb 2019 | INR | 42.5 | 43.25 | 42.1 | 42.75 | 4.275 | +0.65 (+1.54%) | 12,752 |
| 25 Feb 2019 | INR | 41.15 | 42.5 | 41.1 | 42.1 | 4.21 | +0.95 (+2.31%) | 9,526 |
| 22 Feb 2019 | INR | 41.25 | 42.5 | 41.15 | 41.15 | 4.115 | -0.05 (-0.12%) | 10,225 |
| 21 Feb 2019 | INR | 40.3 | 42.3 | 40.15 | 41.2 | 4.12 | +0.9 (+2.23%) | 8,990 |
| 20 Feb 2019 | INR | 38.5 | 40.3 | 38.4 | 40.3 | 4.03 | +1.8 (+4.68%) | 7,101 |
| 19 Feb 2019 | INR | 38.85 | 40 | 38.5 | 38.5 | 3.85 | -0.35 (-0.90%) | 8,363 |
| 18 Feb 2019 | INR | 38.8 | 38.85 | 38.1 | 38.85 | 3.885 | 0.0 (0.0%) | 11,400 |
| 15 Feb 2019 | INR | 38.55 | 40.05 | 38.55 | 38.85 | 3.885 | +0.35 (+0.91%) | 17,828 |
| 14 Feb 2019 | INR | 38.7 | 38.75 | 38.05 | 38.5 | 3.85 | -1.3 (-3.27%) | 11,051 |
| 13 Feb 2019 | INR | 40 | 41.25 | 39.75 | 39.8 | 3.98 | -0.45 (-1.12%) | 10,500 |
| 12 Feb 2019 | INR | 40.6 | 41.95 | 40 | 40.25 | 4.025 | -0.2 (-0.49%) | 8,647 |
| 11 Feb 2019 | INR | 40.5 | 40.6 | 40.4 | 40.45 | 4.045 | +0.4 (+1.00%) | 3,661 |
| 8 Feb 2019 | INR | 40 | 41.35 | 39.9 | 40.05 | 4.005 | -0.1 (-0.25%) | 7,199 |
| 7 Feb 2019 | INR | 40.6 | 42.05 | 40.1 | 40.15 | 4.015 | -0.45 (-1.11%) | 14,462 |
| 6 Feb 2019 | INR | 41.75 | 42.1 | 39 | 40.6 | 4.06 | +0.45 (+1.12%) | 11,535 |
| 5 Feb 2019 | INR | 40.5 | 42.15 | 38.8 | 40.15 | 4.015 | -0.45 (-1.11%) | 13,003 |
| 4 Feb 2019 | INR | 41.45 | 41.45 | 39.8 | 40.6 | 4.06 | +0.05 (+0.12%) | 8,402 |
| 1 Feb 2019 | INR | 40.55 | 40.55 | 40.55 | 40.55 | 4.055 | 0.0 (0.0%) | 0 |
| 31 Jan 2019 | INR | 40 | 40.55 | 38.8 | 40.55 | 4.055 | +0.05 (+0.12%) | 12,844 |
| 30 Jan 2019 | INR | 40.5 | 42.4 | 38.7 | 40.5 | 4.05 | -0.05 (-0.12%) | 10,363 |
| 29 Jan 2019 | INR | 40.55 | 40.55 | 40.55 | 40.55 | 4.055 | 0.0 (0.0%) | 0 |
