| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 17.45 | 18.5 | 17.4 | 17.76 | 17.76 | +0.35 (+2.01%) | 140,611 |
| 11 Mar 2019 | INR | 16.9 | 17.82 | 16.2 | 17.41 | 17.41 | +1.21 (+7.47%) | 310,079 |
| 8 Mar 2019 | INR | 16.2 | 16.39 | 15.55 | 16.2 | 16.2 | +0.08 (+0.50%) | 48,026 |
| 7 Mar 2019 | INR | 16.25 | 16.25 | 15.66 | 16.12 | 16.12 | +0.17 (+1.07%) | 42,187 |
| 6 Mar 2019 | INR | 16.2 | 16.8 | 15.76 | 15.95 | 15.95 | -0.2 (-1.24%) | 81,066 |
| 5 Mar 2019 | INR | 14.8 | 16.15 | 14.71 | 16.15 | 16.15 | +1.46 (+9.94%) | 95,371 |
| 1 Mar 2019 | INR | 13.95 | 14.75 | 13.95 | 14.69 | 14.69 | +0.49 (+3.45%) | 34,595 |
| 28 Feb 2019 | INR | 14.1 | 14.5 | 14 | 14.2 | 14.2 | +0.1 (+0.71%) | 17,371 |
| 27 Feb 2019 | INR | 14.45 | 14.5 | 13.8 | 14.1 | 14.1 | -0.1 (-0.70%) | 69,232 |
| 26 Feb 2019 | INR | 14 | 14.35 | 13.7 | 14.2 | 14.2 | -0.05 (-0.35%) | 36,057 |
| 25 Feb 2019 | INR | 14.9 | 14.9 | 14.1 | 14.25 | 14.25 | -0.3 (-2.06%) | 33,677 |
| 22 Feb 2019 | INR | 15 | 15 | 14.25 | 14.55 | 14.55 | -0.15 (-1.02%) | 33,773 |
| 21 Feb 2019 | INR | 14.85 | 14.85 | 14.1 | 14.7 | 14.7 | +0.3 (+2.08%) | 35,676 |
| 20 Feb 2019 | INR | 13.95 | 14.55 | 13.95 | 14.4 | 14.4 | -0.05 (-0.35%) | 19,533 |
| 19 Feb 2019 | INR | 14.2 | 14.7 | 13.7 | 14.45 | 14.45 | +0.8 (+5.86%) | 43,540 |
| 18 Feb 2019 | INR | 14.35 | 14.85 | 13.5 | 13.65 | 13.65 | -0.7 (-4.88%) | 58,338 |
| 15 Feb 2019 | INR | 14.3 | 14.9 | 14.2 | 14.35 | 14.35 | -0.5 (-3.37%) | 32,491 |
| 14 Feb 2019 | INR | 14.8 | 14.95 | 14.6 | 14.85 | 14.85 | +0.2 (+1.37%) | 25,852 |
| 13 Feb 2019 | INR | 14.9 | 15.2 | 14.4 | 14.65 | 14.65 | -0.25 (-1.68%) | 51,249 |
| 12 Feb 2019 | INR | 15.3 | 15.3 | 14.75 | 14.9 | 14.9 | 0.0 (0.0%) | 27,808 |
| 11 Feb 2019 | INR | 15.05 | 15.6 | 14.65 | 14.9 | 14.9 | -0.25 (-1.65%) | 47,111 |
| 8 Feb 2019 | INR | 15.05 | 15.5 | 14.8 | 15.15 | 15.15 | -0.3 (-1.94%) | 75,720 |
| 7 Feb 2019 | INR | 15 | 16.15 | 14.7 | 15.45 | 15.45 | +0.4 (+2.66%) | 44,220 |
| 6 Feb 2019 | INR | 15.5 | 16.1 | 15 | 15.05 | 15.05 | -0.7 (-4.44%) | 49,660 |
| 5 Feb 2019 | INR | 16.55 | 16.7 | 15.75 | 15.75 | 15.75 | -0.8 (-4.83%) | 58,438 |
| 4 Feb 2019 | INR | 16.15 | 16.7 | 16.15 | 16.55 | 16.55 | +0.6 (+3.76%) | 235,890 |
| 1 Feb 2019 | INR | 15.95 | 15.95 | 15.9 | 15.95 | 15.95 | +0.75 (+4.93%) | 70,583 |
| 31 Jan 2019 | INR | 15.05 | 15.2 | 14.25 | 15.2 | 15.2 | +0.7 (+4.83%) | 37,019 |
| 30 Jan 2019 | INR | 14.4 | 14.65 | 14.1 | 14.5 | 14.5 | 0.0 (0.0%) | 34,831 |
| 29 Jan 2019 | INR | 13.9 | 14.7 | 13.9 | 14.5 | 14.5 | +0.15 (+1.05%) | 52,020 |
