| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 34.65 | 34.85 | 33.55 | 34.25 | 34.25 | +0.1 (+0.29%) | 2,593,689 |
| 11 Mar 2019 | INR | 33 | 34.45 | 31.9 | 34.15 | 34.15 | +1.75 (+5.40%) | 2,953,639 |
| 8 Mar 2019 | INR | 32.4 | 32.65 | 31.75 | 32.4 | 32.4 | +0.45 (+1.41%) | 1,472,379 |
| 7 Mar 2019 | INR | 31.6 | 33.05 | 31.3 | 31.95 | 31.95 | +0.75 (+2.40%) | 4,211,566 |
| 6 Mar 2019 | INR | 29.95 | 31.95 | 29.9 | 31.2 | 31.2 | +1.3 (+4.35%) | 4,761,077 |
| 5 Mar 2019 | INR | 30 | 30.5 | 29.5 | 29.9 | 29.9 | 0.0 (0.0%) | 2,170,152 |
| 1 Mar 2019 | INR | 30.5 | 30.5 | 29.65 | 29.9 | 29.9 | +0.1 (+0.34%) | 1,653,396 |
| 28 Feb 2019 | INR | 29.55 | 30.2 | 29.1 | 29.8 | 29.8 | +0.3 (+1.02%) | 911,311 |
| 27 Feb 2019 | INR | 30.2 | 30.55 | 29.4 | 29.5 | 29.5 | -0.3 (-1.01%) | 1,379,746 |
| 26 Feb 2019 | INR | 30.25 | 30.4 | 29.3 | 29.8 | 29.8 | -0.7 (-2.30%) | 1,194,135 |
| 25 Feb 2019 | INR | 30.5 | 31 | 30.25 | 30.5 | 30.5 | +0.1 (+0.33%) | 983,313 |
| 22 Feb 2019 | INR | 31.2 | 31.35 | 30.2 | 30.4 | 30.4 | -0.6 (-1.94%) | 1,266,962 |
| 21 Feb 2019 | INR | 30.7 | 31.2 | 30.25 | 31 | 31 | +0.3 (+0.98%) | 1,516,060 |
| 20 Feb 2019 | INR | 30.35 | 30.9 | 29.95 | 30.7 | 30.7 | +0.35 (+1.15%) | 812,632 |
| 19 Feb 2019 | INR | 30.55 | 31.2 | 30.05 | 30.35 | 30.35 | -0.2 (-0.65%) | 1,264,364 |
| 18 Feb 2019 | INR | 30.8 | 30.8 | 29.8 | 30.55 | 30.55 | +0.5 (+1.66%) | 887,999 |
| 15 Feb 2019 | INR | 31.2 | 31.2 | 29.6 | 30.05 | 30.05 | -1.35 (-4.30%) | 1,888,107 |
| 14 Feb 2019 | INR | 30.9 | 31.85 | 29.8 | 31.4 | 31.4 | +0.95 (+3.12%) | 1,489,160 |
| 13 Feb 2019 | INR | 29.75 | 30.6 | 29.6 | 30.45 | 30.45 | +0.95 (+3.22%) | 1,404,508 |
| 12 Feb 2019 | INR | 31.1 | 31.1 | 29.1 | 29.5 | 29.5 | -1.5 (-4.84%) | 1,434,421 |
| 11 Feb 2019 | INR | 30.95 | 31.9 | 29.65 | 31 | 31 | +0.6 (+1.97%) | 1,524,170 |
| 8 Feb 2019 | INR | 31.4 | 31.95 | 29.75 | 30.4 | 30.4 | -1.85 (-5.74%) | 2,220,169 |
| 7 Feb 2019 | INR | 29.2 | 33 | 29.2 | 32.25 | 32.25 | +2.45 (+8.22%) | 3,918,151 |
| 6 Feb 2019 | INR | 30.25 | 30.3 | 28.8 | 29.8 | 29.8 | -0.5 (-1.65%) | 1,902,504 |
| 5 Feb 2019 | INR | 30.1 | 30.6 | 29.25 | 30.3 | 30.3 | +0.35 (+1.17%) | 1,814,492 |
| 4 Feb 2019 | INR | 31.25 | 31.25 | 29.45 | 29.95 | 29.95 | -0.9 (-2.92%) | 1,312,412 |
| 1 Feb 2019 | INR | 30.3 | 31.3 | 30.1 | 30.85 | 30.85 | +0.75 (+2.49%) | 1,232,391 |
| 31 Jan 2019 | INR | 30.45 | 30.95 | 29.6 | 30.1 | 30.1 | -0.35 (-1.15%) | 876,299 |
| 30 Jan 2019 | INR | 31.25 | 31.4 | 30.2 | 30.45 | 30.45 | -0.25 (-0.81%) | 1,024,735 |
| 29 Jan 2019 | INR | 31 | 32.5 | 30.1 | 30.7 | 30.7 | -0.4 (-1.29%) | 3,013,127 |
