| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2019 | INR | 40.2 | 40.3 | 38.25 | 38.55 | 38.55 | -1.2 (-3.02%) | 791,109 |
| 13 Mar 2019 | INR | 39.3 | 41.6 | 38.4 | 39.75 | 39.75 | +0.65 (+1.66%) | 2,123,795 |
| 12 Mar 2019 | INR | 36.5 | 40.7 | 36.4 | 39.1 | 39.1 | +2.95 (+8.16%) | 3,374,322 |
| 11 Mar 2019 | INR | 35.4 | 36.25 | 35.15 | 36.15 | 36.15 | +1.15 (+3.29%) | 515,567 |
| 8 Mar 2019 | INR | 35.6 | 35.95 | 34.7 | 35 | 35 | -0.6 (-1.69%) | 552,247 |
| 7 Mar 2019 | INR | 36 | 36.45 | 34.95 | 35.6 | 35.6 | +0.2 (+0.56%) | 816,819 |
| 6 Mar 2019 | INR | 36.75 | 37.45 | 35 | 35.4 | 35.4 | -0.85 (-2.34%) | 976,586 |
| 5 Mar 2019 | INR | 34.25 | 37.4 | 34.1 | 36.25 | 36.25 | +2.05 (+5.99%) | 1,423,360 |
| 1 Mar 2019 | INR | 33.1 | 35.3 | 33.1 | 34.2 | 34.2 | +1.15 (+3.48%) | 1,019,350 |
| 28 Feb 2019 | INR | 33 | 33.5 | 32.65 | 33.05 | 33.05 | +0.15 (+0.46%) | 305,906 |
| 27 Feb 2019 | INR | 33.25 | 34.5 | 32.55 | 32.9 | 32.9 | 0.0 (0.0%) | 918,227 |
| 26 Feb 2019 | INR | 32.75 | 33.25 | 30.55 | 32.9 | 32.9 | -0.05 (-0.15%) | 602,009 |
| 25 Feb 2019 | INR | 33.4 | 33.5 | 32.3 | 32.95 | 32.95 | +0.25 (+0.76%) | 493,358 |
| 22 Feb 2019 | INR | 31.1 | 32.95 | 30.75 | 32.7 | 32.7 | +1.85 (+6.00%) | 788,757 |
| 21 Feb 2019 | INR | 31 | 31.8 | 30.35 | 30.85 | 30.85 | -0.1 (-0.32%) | 320,492 |
| 20 Feb 2019 | INR | 31.15 | 31.65 | 30.55 | 30.95 | 30.95 | +0.15 (+0.49%) | 220,599 |
| 19 Feb 2019 | INR | 30.25 | 31.5 | 30.2 | 30.8 | 30.8 | +0.55 (+1.82%) | 200,552 |
| 18 Feb 2019 | INR | 31.45 | 31.45 | 30.15 | 30.25 | 30.25 | -0.75 (-2.42%) | 238,514 |
| 15 Feb 2019 | INR | 32.05 | 32.5 | 30.8 | 31 | 31 | -0.95 (-2.97%) | 438,733 |
| 14 Feb 2019 | INR | 32.55 | 33.75 | 31.65 | 31.95 | 31.95 | -0.45 (-1.39%) | 418,342 |
| 13 Feb 2019 | INR | 32.7 | 34.5 | 31.05 | 32.4 | 32.4 | +0.3 (+0.93%) | 587,135 |
| 12 Feb 2019 | INR | 33 | 33.4 | 31.85 | 32.1 | 32.1 | -0.75 (-2.28%) | 216,299 |
| 11 Feb 2019 | INR | 33 | 35.2 | 32.6 | 32.85 | 32.85 | -1.05 (-3.10%) | 198,956 |
| 8 Feb 2019 | INR | 34.75 | 34.75 | 33 | 33.9 | 33.9 | -0.5 (-1.45%) | 190,270 |
| 7 Feb 2019 | INR | 33.5 | 37.8 | 33.5 | 34.4 | 34.4 | +1.3 (+3.93%) | 1,211,335 |
| 6 Feb 2019 | INR | 33.4 | 34 | 33 | 33.1 | 33.1 | +0.15 (+0.46%) | 345,009 |
| 5 Feb 2019 | INR | 34.3 | 34.35 | 32.6 | 32.95 | 32.95 | -0.9 (-2.66%) | 192,834 |
| 4 Feb 2019 | INR | 35.95 | 36.3 | 33 | 33.85 | 33.85 | -1.9 (-5.31%) | 251,417 |
| 1 Feb 2019 | INR | 36.4 | 37 | 35.5 | 35.75 | 35.75 | +0.15 (+0.42%) | 352,935 |
| 31 Jan 2019 | INR | 38 | 39.85 | 35 | 35.6 | 35.6 | -1.7 (-4.56%) | 733,194 |
