| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2019 | INR | 13.95 | 15.3 | 13.9 | 14.05 | 14.05 | -0.55 (-3.77%) | 161,445 |
| 8 Feb 2019 | INR | 15.35 | 15.8 | 14.55 | 14.6 | 14.6 | -0.7 (-4.58%) | 76,614 |
| 7 Feb 2019 | INR | 15.3 | 15.95 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 56,014 |
| 6 Feb 2019 | INR | 16.1 | 17.35 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 39,636 |
| 5 Feb 2019 | INR | 17.3 | 17.5 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 33,070 |
| 4 Feb 2019 | INR | 19.05 | 19.1 | 17.3 | 17.75 | 17.75 | -0.45 (-2.47%) | 159,372 |
| 1 Feb 2019 | INR | 18.2 | 18.2 | 17.5 | 18.2 | 18.2 | +0.85 (+4.90%) | 158,925 |
| 31 Jan 2019 | INR | 15.75 | 17.35 | 15.75 | 17.35 | 17.35 | +0.8 (+4.83%) | 187,510 |
| 30 Jan 2019 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.85 (-4.89%) | 40,096 |
| 29 Jan 2019 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 20,109 |
| 28 Jan 2019 | INR | 19.25 | 19.25 | 18.3 | 18.3 | 18.3 | -0.95 (-4.94%) | 55,050 |
| 25 Jan 2019 | INR | 20.25 | 21.2 | 19.25 | 19.25 | 19.25 | -1 (-4.94%) | 203,240 |
| 24 Jan 2019 | INR | 21.95 | 21.95 | 20.25 | 20.25 | 20.25 | -1.05 (-4.93%) | 92,204 |
| 23 Jan 2019 | INR | 21.6 | 22 | 20.8 | 21.3 | 21.3 | -0.3 (-1.39%) | 95,727 |
| 22 Jan 2019 | INR | 22.25 | 23.05 | 21.6 | 21.6 | 21.6 | -1.1 (-4.85%) | 85,444 |
| 21 Jan 2019 | INR | 23.5 | 24.3 | 22.35 | 22.7 | 22.7 | -0.65 (-2.78%) | 127,077 |
| 18 Jan 2019 | INR | 24.35 | 24.35 | 23.3 | 23.35 | 23.35 | -0.65 (-2.71%) | 59,145 |
| 17 Jan 2019 | INR | 24.9 | 24.9 | 23.95 | 24 | 24 | -0.25 (-1.03%) | 46,723 |
| 16 Jan 2019 | INR | 25.35 | 25.4 | 23.75 | 24.25 | 24.25 | -0.5 (-2.02%) | 180,057 |
| 15 Jan 2019 | INR | 23.9 | 25.1 | 23.55 | 24.75 | 24.75 | +0.8 (+3.34%) | 414,521 |
| 14 Jan 2019 | INR | 25 | 25.15 | 23.4 | 23.95 | 23.95 | -0.55 (-2.24%) | 170,105 |
| 11 Jan 2019 | INR | 23.55 | 24.5 | 22.7 | 24.5 | 24.5 | +1.15 (+4.93%) | 153,613 |
| 10 Jan 2019 | INR | 23.4 | 23.9 | 22.9 | 23.35 | 23.35 | -0.7 (-2.91%) | 241,306 |
| 9 Jan 2019 | INR | 26.15 | 26.5 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 326,929 |
| 8 Jan 2019 | INR | 26.75 | 26.75 | 25 | 25.3 | 25.3 | -0.85 (-3.25%) | 150,972 |
| 7 Jan 2019 | INR | 26.5 | 26.75 | 26 | 26.15 | 26.15 | +0.25 (+0.97%) | 263,311 |
| 4 Jan 2019 | INR | 26.75 | 26.85 | 25.75 | 25.9 | 25.9 | -0.3 (-1.15%) | 174,270 |
| 3 Jan 2019 | INR | 27.8 | 27.8 | 25.45 | 26.2 | 26.2 | -0.55 (-2.06%) | 659,303 |
| 2 Jan 2019 | INR | 26.7 | 26.75 | 25.6 | 26.75 | 26.75 | +1.25 (+4.90%) | 491,649 |
| 1 Jan 2019 | INR | 24 | 25.5 | 23.1 | 25.5 | 25.5 | +1.2 (+4.94%) | 1,190,363 |
