| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 28.7 | 28.9 | 27.75 | 28 | 28 | -0.65 (-2.27%) | 244,012 |
| 11 Mar 2019 | INR | 28.4 | 29.1 | 28.35 | 28.65 | 28.65 | -0.05 (-0.17%) | 219,815 |
| 8 Mar 2019 | INR | 28.15 | 29.2 | 27.5 | 28.7 | 28.7 | +0.95 (+3.42%) | 495,100 |
| 7 Mar 2019 | INR | 27.5 | 28.4 | 27.45 | 27.75 | 27.75 | +1.15 (+4.32%) | 494,000 |
| 6 Mar 2019 | INR | 27.35 | 27.45 | 26.15 | 26.6 | 26.6 | -0.25 (-0.93%) | 121,401 |
| 5 Mar 2019 | INR | 25.35 | 27 | 25.25 | 26.85 | 26.85 | +1.6 (+6.34%) | 342,360 |
| 1 Mar 2019 | INR | 24.6 | 25.45 | 24.05 | 25.25 | 25.25 | +1.05 (+4.34%) | 230,295 |
| 28 Feb 2019 | INR | 23.95 | 24.55 | 23.7 | 24.2 | 24.2 | +0.6 (+2.54%) | 92,604 |
| 27 Feb 2019 | INR | 24 | 24.5 | 23.1 | 23.6 | 23.6 | -0.45 (-1.87%) | 147,222 |
| 26 Feb 2019 | INR | 23 | 24.25 | 23 | 24.05 | 24.05 | +0.15 (+0.63%) | 125,390 |
| 25 Feb 2019 | INR | 22.95 | 24.35 | 22.9 | 23.9 | 23.9 | +1.1 (+4.82%) | 191,023 |
| 22 Feb 2019 | INR | 22.9 | 23.35 | 22.75 | 22.8 | 22.8 | -0.05 (-0.22%) | 174,264 |
| 21 Feb 2019 | INR | 23.05 | 23.4 | 22.75 | 22.85 | 22.85 | -0.1 (-0.44%) | 94,419 |
| 20 Feb 2019 | INR | 22.95 | 23.9 | 22.8 | 22.95 | 22.95 | +0.15 (+0.66%) | 121,442 |
| 19 Feb 2019 | INR | 22.95 | 23.05 | 22.3 | 22.8 | 22.8 | +0.15 (+0.66%) | 39,293 |
| 18 Feb 2019 | INR | 23.15 | 23.45 | 21.85 | 22.65 | 22.65 | -0.35 (-1.52%) | 212,739 |
| 15 Feb 2019 | INR | 23.6 | 24.3 | 22.75 | 23 | 23 | -1 (-4.17%) | 205,488 |
| 14 Feb 2019 | INR | 23.3 | 24.35 | 23.15 | 24 | 24 | +0.35 (+1.48%) | 135,271 |
| 13 Feb 2019 | INR | 24.15 | 24.2 | 23.45 | 23.65 | 23.65 | -0.05 (-0.21%) | 192,619 |
| 12 Feb 2019 | INR | 24.55 | 24.55 | 23.55 | 23.7 | 23.7 | -0.8 (-3.27%) | 100,095 |
| 11 Feb 2019 | INR | 24.05 | 25.1 | 23.6 | 24.5 | 24.5 | +0.6 (+2.51%) | 116,958 |
| 8 Feb 2019 | INR | 24.5 | 24.65 | 23.6 | 23.9 | 23.9 | -0.45 (-1.85%) | 77,426 |
| 7 Feb 2019 | INR | 23.75 | 25 | 23.75 | 24.35 | 24.35 | +0.6 (+2.53%) | 90,017 |
| 6 Feb 2019 | INR | 24.9 | 24.9 | 23.45 | 23.75 | 23.75 | -1.2 (-4.81%) | 212,694 |
| 5 Feb 2019 | INR | 25.5 | 25.7 | 24.7 | 24.95 | 24.95 | -0.65 (-2.54%) | 77,146 |
| 4 Feb 2019 | INR | 27.2 | 27.2 | 25.1 | 25.6 | 25.6 | -1.15 (-4.30%) | 115,829 |
| 1 Feb 2019 | INR | 26.3 | 27 | 26.15 | 26.75 | 26.75 | +0.6 (+2.29%) | 122,632 |
| 31 Jan 2019 | INR | 26.85 | 27.2 | 25.95 | 26.15 | 26.15 | -0.6 (-2.24%) | 130,473 |
| 30 Jan 2019 | INR | 26.4 | 27.95 | 25.35 | 26.75 | 26.75 | +1.9 (+7.65%) | 716,402 |
| 29 Jan 2019 | INR | 25 | 25.1 | 24.5 | 24.85 | 24.85 | 0.0 (0.0%) | 77,935 |
