| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 51.9 | 53.25 | 51.35 | 52.3 | 52.3 | +0.65 (+1.26%) | 1,715,054 |
| 11 Mar 2019 | INR | 49.95 | 52.35 | 49.4 | 51.65 | 51.65 | +1.7 (+3.40%) | 2,663,106 |
| 8 Mar 2019 | INR | 50.5 | 50.7 | 49.3 | 49.95 | 49.95 | -0.45 (-0.89%) | 1,256,222 |
| 7 Mar 2019 | INR | 51.2 | 51.7 | 50.15 | 50.4 | 50.4 | -0.3 (-0.59%) | 1,194,781 |
| 6 Mar 2019 | INR | 51.4 | 51.9 | 49.8 | 50.7 | 50.7 | -0.4 (-0.78%) | 2,999,473 |
| 5 Mar 2019 | INR | 48.9 | 52.2 | 48.9 | 51.1 | 51.1 | +2.75 (+5.69%) | 2,614,945 |
| 1 Mar 2019 | INR | 48.1 | 49.05 | 47.8 | 48.35 | 48.35 | +0.25 (+0.52%) | 1,792,085 |
| 28 Feb 2019 | INR | 47.75 | 48.75 | 46.3 | 48.1 | 48.1 | +0.3 (+0.63%) | 2,584,836 |
| 27 Feb 2019 | INR | 48.2 | 49.95 | 46.6 | 47.8 | 47.8 | +1.3 (+2.80%) | 4,433,717 |
| 26 Feb 2019 | INR | 40.15 | 48.8 | 38.25 | 46.5 | 46.5 | +6.15 (+15.24%) | 4,900,904 |
| 25 Feb 2019 | INR | 39.95 | 40.9 | 36.65 | 40.35 | 40.35 | +0.5 (+1.25%) | 2,098,496 |
| 22 Feb 2019 | INR | 39.6 | 40.45 | 39.3 | 39.85 | 39.85 | +0.3 (+0.76%) | 1,567,790 |
| 21 Feb 2019 | INR | 40 | 40.9 | 38.85 | 39.55 | 39.55 | +0.7 (+1.80%) | 1,768,842 |
| 20 Feb 2019 | INR | 36.55 | 40.95 | 36.55 | 38.85 | 38.85 | +2 (+5.43%) | 1,632,243 |
| 19 Feb 2019 | INR | 37.25 | 39.1 | 36.65 | 36.85 | 36.85 | -0.7 (-1.86%) | 1,857,918 |
| 18 Feb 2019 | INR | 39.5 | 39.65 | 37.05 | 37.55 | 37.55 | -1.85 (-4.70%) | 1,153,992 |
| 15 Feb 2019 | INR | 37 | 40.2 | 36.4 | 39.4 | 39.4 | +2.25 (+6.06%) | 1,731,952 |
| 14 Feb 2019 | INR | 37.1 | 37.55 | 35.15 | 37.15 | 37.15 | +0.35 (+0.95%) | 913,129 |
| 13 Feb 2019 | INR | 33.35 | 37.3 | 33.35 | 36.8 | 36.8 | +2.85 (+8.39%) | 2,910,206 |
| 12 Feb 2019 | INR | 34.7 | 35.5 | 33.65 | 33.95 | 33.95 | -0.65 (-1.88%) | 871,203 |
| 11 Feb 2019 | INR | 35.7 | 36.15 | 33.4 | 34.6 | 34.6 | -1.1 (-3.08%) | 1,455,433 |
| 8 Feb 2019 | INR | 36.5 | 37 | 35.2 | 35.7 | 35.7 | -1.1 (-2.99%) | 1,096,273 |
| 7 Feb 2019 | INR | 37.9 | 37.9 | 35.5 | 36.8 | 36.8 | -1.25 (-3.29%) | 2,236,172 |
| 6 Feb 2019 | INR | 38.3 | 38.6 | 34.7 | 38.05 | 38.05 | +0.3 (+0.79%) | 5,517,325 |
| 5 Feb 2019 | INR | 39.75 | 40.65 | 36.5 | 37.75 | 37.75 | -2 (-5.03%) | 2,324,580 |
| 4 Feb 2019 | INR | 44.3 | 44.3 | 39.05 | 39.75 | 39.75 | -4.45 (-10.07%) | 7,027,886 |
| 1 Feb 2019 | INR | 46.15 | 46.75 | 42 | 44.2 | 44.2 | -1.35 (-2.96%) | 3,256,770 |
| 31 Jan 2019 | INR | 45 | 46.4 | 43.15 | 45.55 | 45.55 | +1.15 (+2.59%) | 4,008,907 |
| 30 Jan 2019 | INR | 43.45 | 45.3 | 42.95 | 44.4 | 44.4 | +1.2 (+2.78%) | 3,121,486 |
| 29 Jan 2019 | INR | 40.4 | 44 | 40 | 43.2 | 43.2 | +3.05 (+7.60%) | 6,165,256 |
