| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2019 | INR | 34.6 | 35.4 | 33.7 | 34 | 34 | -0.5 (-1.45%) | 504,085 |
| 12 Mar 2019 | INR | 34.6 | 34.9 | 34 | 34.5 | 34.5 | +0.3 (+0.88%) | 1,375,795 |
| 11 Mar 2019 | INR | 32.95 | 35.3 | 32.95 | 34.2 | 34.2 | +1.25 (+3.79%) | 2,246,614 |
| 8 Mar 2019 | INR | 31.8 | 33.95 | 31.5 | 32.95 | 32.95 | +1.1 (+3.45%) | 1,983,489 |
| 7 Mar 2019 | INR | 32.4 | 32.45 | 31.4 | 31.85 | 31.85 | -0.3 (-0.93%) | 442,969 |
| 6 Mar 2019 | INR | 32.25 | 32.5 | 31.8 | 32.15 | 32.15 | 0.0 (0.0%) | 495,206 |
| 5 Mar 2019 | INR | 32.1 | 32.8 | 31.5 | 32.15 | 32.15 | +1.1 (+3.54%) | 1,304,101 |
| 1 Mar 2019 | INR | 30.5 | 31.35 | 30.45 | 31.05 | 31.05 | +0.8 (+2.64%) | 509,242 |
| 28 Feb 2019 | INR | 30.2 | 30.55 | 30.2 | 30.25 | 30.25 | 0.0 (0.0%) | 182,741 |
| 27 Feb 2019 | INR | 31.55 | 32.3 | 30.1 | 30.25 | 30.25 | -0.7 (-2.26%) | 805,850 |
| 26 Feb 2019 | INR | 31.4 | 31.45 | 30.15 | 30.95 | 30.95 | -0.7 (-2.21%) | 329,648 |
| 25 Feb 2019 | INR | 32.15 | 32.35 | 31.4 | 31.65 | 31.65 | -0.2 (-0.63%) | 305,042 |
| 22 Feb 2019 | INR | 31.7 | 32.3 | 30.85 | 31.85 | 31.85 | +0.05 (+0.16%) | 552,126 |
| 21 Feb 2019 | INR | 32.9 | 32.9 | 31.3 | 31.8 | 31.8 | +2.05 (+6.89%) | 1,343,761 |
| 20 Feb 2019 | INR | 29.05 | 32 | 29.05 | 29.75 | 29.75 | +0.95 (+3.30%) | 1,236,519 |
| 19 Feb 2019 | INR | 28.8 | 28.95 | 28.25 | 28.8 | 28.8 | +0.25 (+0.88%) | 388,158 |
| 18 Feb 2019 | INR | 28.1 | 28.8 | 28.1 | 28.55 | 28.55 | -0.05 (-0.17%) | 790,728 |
| 15 Feb 2019 | INR | 29 | 29 | 28.4 | 28.6 | 28.6 | -0.2 (-0.69%) | 145,233 |
| 14 Feb 2019 | INR | 28.5 | 28.95 | 28.05 | 28.8 | 28.8 | +0.4 (+1.41%) | 137,395 |
| 13 Feb 2019 | INR | 28.65 | 28.7 | 28.1 | 28.4 | 28.4 | -0.05 (-0.18%) | 572,409 |
| 12 Feb 2019 | INR | 28.6 | 28.9 | 28.25 | 28.45 | 28.45 | -0.15 (-0.52%) | 616,074 |
| 11 Feb 2019 | INR | 29.1 | 29.1 | 28.25 | 28.6 | 28.6 | -0.5 (-1.72%) | 163,137 |
| 8 Feb 2019 | INR | 30 | 30 | 28.9 | 29.1 | 29.1 | -0.55 (-1.85%) | 157,509 |
| 7 Feb 2019 | INR | 29.3 | 30.3 | 29.25 | 29.65 | 29.65 | +0.35 (+1.19%) | 255,330 |
| 6 Feb 2019 | INR | 29 | 29.5 | 28.5 | 29.3 | 29.3 | +0.05 (+0.17%) | 215,270 |
| 5 Feb 2019 | INR | 30.05 | 30.15 | 29 | 29.25 | 29.25 | -1 (-3.31%) | 243,840 |
| 4 Feb 2019 | INR | 30.8 | 30.8 | 29.6 | 30.25 | 30.25 | -0.65 (-2.10%) | 296,832 |
| 1 Feb 2019 | INR | 31.45 | 31.95 | 30.2 | 30.9 | 30.9 | -0.2 (-0.64%) | 255,198 |
| 31 Jan 2019 | INR | 31.5 | 31.65 | 30.95 | 31.1 | 31.1 | -0.25 (-0.80%) | 188,252 |
| 30 Jan 2019 | INR | 31.35 | 31.75 | 31 | 31.35 | 31.35 | +0.2 (+0.64%) | 243,658 |
