| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | INR | 18.6 | 19.6 | 18.55 | 18.95 | 18.95 | +0.1 (+0.53%) | 42,807 |
| 8 Mar 2019 | INR | 18.7 | 18.95 | 18.05 | 18.85 | 18.85 | +0.15 (+0.80%) | 30,785 |
| 7 Mar 2019 | INR | 18.95 | 19.25 | 18.3 | 18.7 | 18.7 | -0.35 (-1.84%) | 66,523 |
| 6 Mar 2019 | INR | 19 | 19.6 | 18.65 | 19.05 | 19.05 | +0.2 (+1.06%) | 85,007 |
| 5 Mar 2019 | INR | 16.8 | 19.95 | 16.75 | 18.85 | 18.85 | +2.2 (+13.21%) | 341,965 |
| 1 Mar 2019 | INR | 16 | 16.9 | 15.95 | 16.65 | 16.65 | +0.85 (+5.38%) | 27,684 |
| 28 Feb 2019 | INR | 16.2 | 16.45 | 15.65 | 15.8 | 15.8 | -0.25 (-1.56%) | 56,579 |
| 27 Feb 2019 | INR | 17 | 17.05 | 15.7 | 16.05 | 16.05 | -0.2 (-1.23%) | 138,860 |
| 26 Feb 2019 | INR | 15.75 | 16.6 | 15.15 | 16.25 | 16.25 | +0.3 (+1.88%) | 33,722 |
| 25 Feb 2019 | INR | 15.8 | 16.5 | 15.75 | 15.95 | 15.95 | -0.05 (-0.31%) | 55,045 |
| 22 Feb 2019 | INR | 15.95 | 16.95 | 15.75 | 16 | 16 | +0.1 (+0.63%) | 83,427 |
| 21 Feb 2019 | INR | 17.3 | 17.3 | 15.75 | 15.9 | 15.9 | -0.25 (-1.55%) | 80,614 |
| 20 Feb 2019 | INR | 17.1 | 17.1 | 16 | 16.15 | 16.15 | -0.65 (-3.87%) | 53,715 |
| 19 Feb 2019 | INR | 16.7 | 17.4 | 16.25 | 16.8 | 16.8 | +0.25 (+1.51%) | 10,581 |
| 18 Feb 2019 | INR | 17.15 | 17.15 | 16.25 | 16.55 | 16.55 | -0.35 (-2.07%) | 15,006 |
| 15 Feb 2019 | INR | 17.25 | 17.45 | 16.85 | 16.9 | 16.9 | -0.6 (-3.43%) | 31,639 |
| 14 Feb 2019 | INR | 17.2 | 17.8 | 17.1 | 17.5 | 17.5 | -0.9 (-4.89%) | 37,340 |
| 13 Feb 2019 | INR | 18.95 | 19 | 17.4 | 18.4 | 18.4 | -0.1 (-0.54%) | 7,191 |
| 12 Feb 2019 | INR | 19.25 | 19.65 | 18.35 | 18.5 | 18.5 | -0.55 (-2.89%) | 34,850 |
| 11 Feb 2019 | INR | 20 | 20 | 18.5 | 19.05 | 19.05 | +0.05 (+0.26%) | 9,474 |
| 8 Feb 2019 | INR | 22.3 | 22.35 | 18.8 | 19 | 19 | -2.3 (-10.80%) | 53,834 |
| 7 Feb 2019 | INR | 18.25 | 21.45 | 18.1 | 21.3 | 21.3 | +3.4 (+18.99%) | 85,997 |
| 6 Feb 2019 | INR | 16.75 | 18.6 | 16.25 | 17.9 | 17.9 | +1.8 (+11.18%) | 32,963 |
| 5 Feb 2019 | INR | 18.45 | 18.45 | 16 | 16.1 | 16.1 | -1.6 (-9.04%) | 67,887 |
| 4 Feb 2019 | INR | 18.05 | 18.85 | 17.5 | 17.7 | 17.7 | -0.7 (-3.80%) | 20,032 |
| 1 Feb 2019 | INR | 20.15 | 20.15 | 18 | 18.4 | 18.4 | -0.95 (-4.91%) | 42,875 |
| 31 Jan 2019 | INR | 21.5 | 21.5 | 18.5 | 19.35 | 19.35 | -0.95 (-4.68%) | 27,135 |
| 30 Jan 2019 | INR | 20.3 | 21.3 | 20.1 | 20.3 | 20.3 | +0.2 (+1.00%) | 12,825 |
| 29 Jan 2019 | INR | 20.2 | 20.2 | 19.7 | 20.1 | 20.1 | +0.1 (+0.50%) | 7,665 |
| 28 Jan 2019 | INR | 20.55 | 20.55 | 19.75 | 20 | 20 | -0.75 (-3.61%) | 8,090 |
