| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 34.6 | 35.35 | 33 | 33.3 | 33.3 | -0.3 (-0.89%) | 85,614 |
| 11 Mar 2019 | INR | 33.1 | 34.9 | 33 | 33.6 | 33.6 | -0.75 (-2.18%) | 51,232 |
| 8 Mar 2019 | INR | 36.6 | 36.6 | 33.5 | 34.35 | 34.35 | -1.3 (-3.65%) | 154,272 |
| 7 Mar 2019 | INR | 37.5 | 37.8 | 35.55 | 35.65 | 35.65 | -0.45 (-1.25%) | 65,192 |
| 6 Mar 2019 | INR | 37.95 | 38.45 | 36 | 36.1 | 36.1 | -0.2 (-0.55%) | 157,895 |
| 5 Mar 2019 | INR | 35 | 38.7 | 34.65 | 36.3 | 36.3 | +3 (+9.01%) | 59,966 |
| 1 Mar 2019 | INR | 33.8 | 34.85 | 32.25 | 33.3 | 33.3 | +0.8 (+2.46%) | 134,705 |
| 28 Feb 2019 | INR | 33 | 33 | 31.6 | 32.5 | 32.5 | +1.25 (+4%) | 124,395 |
| 27 Feb 2019 | INR | 33 | 33 | 30.85 | 31.25 | 31.25 | -0.7 (-2.19%) | 50,735 |
| 26 Feb 2019 | INR | 32.75 | 32.9 | 31.25 | 31.95 | 31.95 | -0.05 (-0.16%) | 24,893 |
| 25 Feb 2019 | INR | 32.05 | 32.65 | 31.6 | 32 | 32 | +0.85 (+2.73%) | 45,724 |
| 22 Feb 2019 | INR | 32.05 | 32.25 | 30.65 | 31.15 | 31.15 | -0.85 (-2.66%) | 40,912 |
| 21 Feb 2019 | INR | 32.3 | 33.9 | 31.45 | 32 | 32 | -0.5 (-1.54%) | 144,600 |
| 20 Feb 2019 | INR | 32.9 | 32.9 | 32 | 32.5 | 32.5 | +0.05 (+0.15%) | 14,747 |
| 19 Feb 2019 | INR | 32 | 33.5 | 32 | 32.45 | 32.45 | +0.05 (+0.15%) | 27,890 |
| 18 Feb 2019 | INR | 34 | 34.7 | 31.95 | 32.4 | 32.4 | -1.75 (-5.12%) | 35,706 |
| 15 Feb 2019 | INR | 32.9 | 34.5 | 31.5 | 34.15 | 34.15 | +2.2 (+6.89%) | 123,012 |
| 14 Feb 2019 | INR | 34.8 | 34.8 | 31.35 | 31.95 | 31.95 | -1.55 (-4.63%) | 31,248 |
| 13 Feb 2019 | INR | 33.3 | 34.8 | 33.25 | 33.5 | 33.5 | -0.4 (-1.18%) | 13,810 |
| 12 Feb 2019 | INR | 34.4 | 34.85 | 33.1 | 33.9 | 33.9 | -0.5 (-1.45%) | 19,687 |
| 11 Feb 2019 | INR | 35 | 35 | 33.5 | 34.4 | 34.4 | -0.8 (-2.27%) | 14,746 |
| 8 Feb 2019 | INR | 35.1 | 36.1 | 34.35 | 35.2 | 35.2 | +0.25 (+0.72%) | 14,676 |
| 7 Feb 2019 | INR | 35 | 37.95 | 34 | 34.95 | 34.95 | -0.25 (-0.71%) | 44,610 |
| 6 Feb 2019 | INR | 38.2 | 38.2 | 34.15 | 35.2 | 35.2 | -0.9 (-2.49%) | 19,664 |
| 5 Feb 2019 | INR | 36 | 36.7 | 35 | 36.1 | 36.1 | -0.55 (-1.50%) | 42,296 |
| 4 Feb 2019 | INR | 37 | 37 | 34 | 36.65 | 36.65 | +0.4 (+1.10%) | 29,969 |
| 1 Feb 2019 | INR | 33.7 | 37.25 | 33 | 36.25 | 36.25 | +2.25 (+6.62%) | 23,047 |
| 31 Jan 2019 | INR | 34.9 | 34.9 | 31.65 | 34 | 34 | +0.95 (+2.87%) | 17,051 |
| 30 Jan 2019 | INR | 30.05 | 33.6 | 30 | 33.05 | 33.05 | +1.5 (+4.75%) | 37,822 |
| 29 Jan 2019 | INR | 32.65 | 32.7 | 31.1 | 31.55 | 31.55 | -0.4 (-1.25%) | 9,235 |
