| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 35.65 | 36.1 | 34.5 | 35.15 | 35.15 | -0.05 (-0.14%) | 50,506 |
| 11 Mar 2019 | INR | 34.25 | 35.95 | 34.25 | 35.2 | 35.2 | +0.4 (+1.15%) | 54,525 |
| 8 Mar 2019 | INR | 35 | 35 | 34.3 | 34.8 | 34.8 | -0.5 (-1.42%) | 64,820 |
| 7 Mar 2019 | INR | 35.55 | 36.25 | 34.6 | 35.3 | 35.3 | 0.0 (0.0%) | 41,647 |
| 6 Mar 2019 | INR | 34.8 | 36 | 34.7 | 35.3 | 35.3 | +0.9 (+2.62%) | 52,496 |
| 5 Mar 2019 | INR | 32.95 | 34.8 | 32.7 | 34.4 | 34.4 | +1.65 (+5.04%) | 64,546 |
| 1 Mar 2019 | INR | 32.65 | 33 | 31.9 | 32.75 | 32.75 | +0.1 (+0.31%) | 42,509 |
| 28 Feb 2019 | INR | 32.1 | 33 | 31.25 | 32.65 | 32.65 | +0.4 (+1.24%) | 20,438 |
| 27 Feb 2019 | INR | 32 | 32.8 | 30.65 | 32.25 | 32.25 | -0.05 (-0.15%) | 37,962 |
| 26 Feb 2019 | INR | 30.3 | 33.2 | 30.3 | 32.3 | 32.3 | -0.7 (-2.12%) | 133,908 |
| 25 Feb 2019 | INR | 32.75 | 33.3 | 32.75 | 33 | 33 | -0.45 (-1.35%) | 21,775 |
| 22 Feb 2019 | INR | 33 | 33.6 | 33 | 33.45 | 33.45 | +0.4 (+1.21%) | 17,509 |
| 21 Feb 2019 | INR | 32.1 | 33.35 | 31.9 | 33.05 | 33.05 | +1 (+3.12%) | 192,025 |
| 20 Feb 2019 | INR | 32 | 32.3 | 31.5 | 32.05 | 32.05 | +0.35 (+1.10%) | 21,372 |
| 19 Feb 2019 | INR | 31.55 | 32.5 | 31.1 | 31.7 | 31.7 | -0.5 (-1.55%) | 25,427 |
| 18 Feb 2019 | INR | 32.5 | 32.6 | 31.7 | 32.2 | 32.2 | -0.4 (-1.23%) | 63,754 |
| 15 Feb 2019 | INR | 31.9 | 33 | 31.65 | 32.6 | 32.6 | +1.3 (+4.15%) | 61,514 |
| 14 Feb 2019 | INR | 29.3 | 31.9 | 29.3 | 31.3 | 31.3 | +2.1 (+7.19%) | 108,387 |
| 13 Feb 2019 | INR | 29.75 | 29.8 | 28.5 | 29.2 | 29.2 | 0.0 (0.0%) | 48,132 |
| 12 Feb 2019 | INR | 29 | 30.15 | 28.9 | 29.2 | 29.2 | -1.05 (-3.47%) | 72,590 |
| 11 Feb 2019 | INR | 30.4 | 30.9 | 29.45 | 30.25 | 30.25 | -0.4 (-1.31%) | 43,410 |
| 8 Feb 2019 | INR | 30.85 | 31.5 | 30.5 | 30.65 | 30.65 | -0.5 (-1.61%) | 21,222 |
| 7 Feb 2019 | INR | 31.4 | 32.25 | 30.4 | 31.15 | 31.15 | 0.0 (0.0%) | 122,583 |
| 6 Feb 2019 | INR | 31.85 | 32.2 | 30.95 | 31.15 | 31.15 | -0.6 (-1.89%) | 12,421 |
| 5 Feb 2019 | INR | 33.8 | 34.1 | 31 | 31.75 | 31.75 | -2.45 (-7.16%) | 39,057 |
| 4 Feb 2019 | INR | 37.5 | 37.5 | 33.55 | 34.2 | 34.2 | -2.05 (-5.66%) | 57,352 |
| 1 Feb 2019 | INR | 32.3 | 37.5 | 31.7 | 36.25 | 36.25 | +4.15 (+12.93%) | 236,720 |
| 31 Jan 2019 | INR | 31 | 33 | 30.05 | 32.1 | 32.1 | +1.05 (+3.38%) | 65,293 |
| 30 Jan 2019 | INR | 31 | 31.95 | 30.9 | 31.05 | 31.05 | -0.5 (-1.58%) | 9,931 |
| 29 Jan 2019 | INR | 32 | 32 | 30.5 | 31.55 | 31.55 | -0.1 (-0.32%) | 63,254 |
