| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2019 | INR | 38.95 | 38.95 | 37.2 | 37.65 | 37.65 | -1.1 (-2.84%) | 8,146,182 |
| 12 Mar 2019 | INR | 38.4 | 39.7 | 38.2 | 38.75 | 38.75 | +0.55 (+1.44%) | 10,279,204 |
| 11 Mar 2019 | INR | 37.85 | 39.2 | 37.35 | 38.2 | 38.2 | +0.9 (+2.41%) | 10,545,193 |
| 8 Mar 2019 | INR | 38.85 | 38.85 | 37.1 | 37.3 | 37.3 | -1.55 (-3.99%) | 12,226,163 |
| 7 Mar 2019 | INR | 41.3 | 41.3 | 38.25 | 38.85 | 38.85 | -1.65 (-4.07%) | 12,177,891 |
| 6 Mar 2019 | INR | 41.5 | 41.8 | 39.75 | 40.5 | 40.5 | -0.6 (-1.46%) | 12,730,469 |
| 5 Mar 2019 | INR | 41.5 | 42.25 | 40.35 | 41.1 | 41.1 | -0.25 (-0.60%) | 21,932,761 |
| 1 Mar 2019 | INR | 39.35 | 41.9 | 38.7 | 41.35 | 41.35 | +2.35 (+6.03%) | 23,355,079 |
| 28 Feb 2019 | INR | 37.8 | 39.5 | 37.3 | 39 | 39 | +1.4 (+3.72%) | 23,949,238 |
| 27 Feb 2019 | INR | 37.55 | 38.7 | 36.85 | 37.6 | 37.6 | +0.25 (+0.67%) | 18,679,789 |
| 26 Feb 2019 | INR | 36.8 | 39.75 | 35.8 | 37.35 | 37.35 | -0.05 (-0.13%) | 32,449,137 |
| 25 Feb 2019 | INR | 37.35 | 38.45 | 37.1 | 37.4 | 37.4 | +0.05 (+0.13%) | 17,689,907 |
| 22 Feb 2019 | INR | 36 | 37.9 | 34.55 | 37.35 | 37.35 | +0.4 (+1.08%) | 35,961,476 |
| 21 Feb 2019 | INR | 35.5 | 37.35 | 34.7 | 36.95 | 36.95 | +2.4 (+6.95%) | 29,565,250 |
| 20 Feb 2019 | INR | 34.4 | 35.3 | 33.7 | 34.55 | 34.55 | +0.5 (+1.47%) | 12,648,116 |
| 19 Feb 2019 | INR | 35 | 35.5 | 33.65 | 34.05 | 34.05 | -1.1 (-3.13%) | 25,889,895 |
| 18 Feb 2019 | INR | 33.1 | 37.25 | 32.6 | 35.15 | 35.15 | +2.25 (+6.84%) | 46,942,670 |
| 15 Feb 2019 | INR | 32.4 | 33.5 | 31.5 | 32.9 | 32.9 | +0.7 (+2.17%) | 19,432,906 |
| 14 Feb 2019 | INR | 31.65 | 34.2 | 31.15 | 32.2 | 32.2 | -0.4 (-1.23%) | 28,021,079 |
| 13 Feb 2019 | INR | 33.85 | 34 | 29.35 | 32.6 | 32.6 | -1.25 (-3.69%) | 50,379,366 |
| 12 Feb 2019 | INR | 29.75 | 34.9 | 29.5 | 33.85 | 33.85 | +4.05 (+13.59%) | 37,856,991 |
| 11 Feb 2019 | INR | 29.6 | 30.45 | 29.05 | 29.8 | 29.8 | -0.05 (-0.17%) | 21,683,447 |
| 8 Feb 2019 | INR | 27.6 | 31.25 | 27.6 | 29.85 | 29.85 | +1.3 (+4.55%) | 37,690,263 |
| 7 Feb 2019 | INR | 27.7 | 29.4 | 26.15 | 28.55 | 28.55 | +1.15 (+4.20%) | 27,791,630 |
| 6 Feb 2019 | INR | 23.35 | 28.7 | 20.25 | 27.4 | 27.4 | +4.35 (+18.87%) | 98,297,010 |
| 5 Feb 2019 | INR | 23.4 | 24 | 21.7 | 23.05 | 23.05 | -0.4 (-1.71%) | 16,844,454 |
| 4 Feb 2019 | INR | 24.45 | 24.45 | 22.35 | 23.45 | 23.45 | -0.95 (-3.89%) | 17,684,185 |
| 1 Feb 2019 | INR | 23.5 | 25.65 | 23.3 | 24.4 | 24.4 | +0.75 (+3.17%) | 30,105,361 |
| 31 Jan 2019 | INR | 24.2 | 24.8 | 22.3 | 23.65 | 23.65 | -0.4 (-1.66%) | 46,041,051 |
| 30 Jan 2019 | INR | 22 | 24.45 | 21 | 24.05 | 24.05 | +2.4 (+11.09%) | 60,260,998 |
