| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 30.8 | 33 | 29.7 | 31.9 | 31.9 | +1.6 (+5.28%) | 375,880 |
| 11 Mar 2019 | INR | 27.55 | 30.3 | 27.55 | 30.3 | 30.3 | +2.75 (+9.98%) | 676,556 |
| 8 Mar 2019 | INR | 29.3 | 29.85 | 27.35 | 27.55 | 27.55 | -1.75 (-5.97%) | 109,987 |
| 7 Mar 2019 | INR | 30.5 | 30.5 | 29.2 | 29.3 | 29.3 | -1.6 (-5.18%) | 172,631 |
| 6 Mar 2019 | INR | 28.7 | 32.75 | 28.25 | 30.9 | 30.9 | +3.6 (+13.19%) | 937,806 |
| 5 Mar 2019 | INR | 22.65 | 27.3 | 22.55 | 27.3 | 27.3 | +4.55 (+20%) | 279,411 |
| 1 Mar 2019 | INR | 21.1 | 24.25 | 21.1 | 22.75 | 22.75 | +2.35 (+11.52%) | 337,001 |
| 28 Feb 2019 | INR | 20.65 | 21.1 | 20.2 | 20.4 | 20.4 | -0.2 (-0.97%) | 57,965 |
| 27 Feb 2019 | INR | 21.95 | 22.8 | 20.05 | 20.6 | 20.6 | -0.9 (-4.19%) | 94,307 |
| 26 Feb 2019 | INR | 21.3 | 23 | 20.6 | 21.5 | 21.5 | +0.15 (+0.70%) | 30,062 |
| 25 Feb 2019 | INR | 22.3 | 22.3 | 21.15 | 21.35 | 21.35 | -0.5 (-2.29%) | 32,633 |
| 22 Feb 2019 | INR | 20.9 | 22.5 | 20.6 | 21.85 | 21.85 | +1.15 (+5.56%) | 144,948 |
| 21 Feb 2019 | INR | 19.6 | 21.45 | 19.6 | 20.7 | 20.7 | +1.2 (+6.15%) | 52,661 |
| 20 Feb 2019 | INR | 19.9 | 20.9 | 19.1 | 19.5 | 19.5 | -0.3 (-1.52%) | 52,614 |
| 19 Feb 2019 | INR | 19.25 | 20 | 19.05 | 19.8 | 19.8 | +0.2 (+1.02%) | 23,426 |
| 18 Feb 2019 | INR | 21 | 21 | 19.25 | 19.6 | 19.6 | -1.1 (-5.31%) | 31,720 |
| 15 Feb 2019 | INR | 21.4 | 21.45 | 20.65 | 20.7 | 20.7 | -0.35 (-1.66%) | 43,424 |
| 14 Feb 2019 | INR | 21.7 | 21.75 | 20.8 | 21.05 | 21.05 | -0.6 (-2.77%) | 38,588 |
| 13 Feb 2019 | INR | 21.85 | 21.9 | 20.6 | 21.65 | 21.65 | +0.25 (+1.17%) | 25,368 |
| 12 Feb 2019 | INR | 20.2 | 22 | 18.55 | 21.4 | 21.4 | +0.2 (+0.94%) | 41,219 |
| 11 Feb 2019 | INR | 22.2 | 22.2 | 21 | 21.2 | 21.2 | -0.95 (-4.29%) | 25,943 |
| 8 Feb 2019 | INR | 21.15 | 22.7 | 20.65 | 22.15 | 22.15 | +1.45 (+7.00%) | 68,146 |
| 7 Feb 2019 | INR | 21.1 | 21.4 | 19.8 | 20.7 | 20.7 | -0.45 (-2.13%) | 96,946 |
| 6 Feb 2019 | INR | 22.05 | 23.25 | 19.4 | 21.15 | 21.15 | -0.9 (-4.08%) | 110,755 |
| 5 Feb 2019 | INR | 26 | 26.3 | 21.2 | 22.05 | 22.05 | -3.8 (-14.70%) | 103,642 |
| 4 Feb 2019 | INR | 25.7 | 26.4 | 25.25 | 25.85 | 25.85 | -0.15 (-0.58%) | 24,337 |
| 1 Feb 2019 | INR | 26.9 | 26.9 | 25.7 | 26 | 26 | -0.35 (-1.33%) | 23,412 |
| 31 Jan 2019 | INR | 26.5 | 26.8 | 26.1 | 26.35 | 26.35 | +0.15 (+0.57%) | 19,045 |
| 30 Jan 2019 | INR | 27 | 27 | 26.05 | 26.2 | 26.2 | +0.05 (+0.19%) | 31,068 |
| 29 Jan 2019 | INR | 27 | 27.2 | 26 | 26.15 | 26.15 | -0.75 (-2.79%) | 49,787 |
