| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 20.84 | 20.99 | 20.32 | 20.66 | 20.66 | 0.0 (0.0%) | 64,080,000 |
| 11 Mar 2019 | INR | 19.78 | 20.96 | 19.69 | 20.66 | 20.66 | +1 (+5.09%) | 75,800,000 |
| 8 Mar 2019 | INR | 19.33 | 19.78 | 19.15 | 19.66 | 19.66 | +0.33 (+1.71%) | 49,040,000 |
| 7 Mar 2019 | INR | 19.09 | 19.99 | 18.91 | 19.33 | 19.33 | +0.45 (+2.38%) | 108,570,000 |
| 6 Mar 2019 | INR | 18.12 | 19.27 | 18.06 | 18.88 | 18.88 | +0.88 (+4.89%) | 95,120,000 |
| 5 Mar 2019 | INR | 18.06 | 18.42 | 17.88 | 18 | 18 | -0.06 (-0.33%) | 48,980,000 |
| 1 Mar 2019 | INR | 18.36 | 18.39 | 17.88 | 18.06 | 18.06 | 0.0 (0.0%) | 44,700,000 |
| 28 Feb 2019 | INR | 17.88 | 18.33 | 17.85 | 18.06 | 18.06 | +0.21 (+1.18%) | 68,130,000 |
| 27 Feb 2019 | INR | 18.12 | 18.45 | 17.76 | 17.85 | 17.85 | -0.15 (-0.83%) | 28,660,000 |
| 26 Feb 2019 | INR | 18.24 | 18.36 | 17.64 | 18 | 18 | -0.42 (-2.28%) | 35,600,000 |
| 25 Feb 2019 | INR | 18.3 | 18.72 | 18.24 | 18.42 | 18.42 | +0.09 (+0.49%) | 37,020,000 |
| 22 Feb 2019 | INR | 18.84 | 18.97 | 18.21 | 18.33 | 18.33 | -0.39 (-2.08%) | 37,890,000 |
| 21 Feb 2019 | INR | 18.45 | 18.84 | 18.27 | 18.72 | 18.72 | +0.24 (+1.30%) | 52,000,000 |
| 20 Feb 2019 | INR | 18.3 | 18.66 | 18.09 | 18.48 | 18.48 | +0.18 (+0.98%) | 33,260,000 |
| 19 Feb 2019 | INR | 18.39 | 18.84 | 18.03 | 18.3 | 18.3 | -0.21 (-1.13%) | 32,870,000 |
| 18 Feb 2019 | INR | 18.36 | 18.66 | 18 | 18.51 | 18.51 | +0.39 (+2.15%) | 24,550,000 |
| 15 Feb 2019 | INR | 18.94 | 18.94 | 17.97 | 18.12 | 18.12 | -1 (-5.23%) | 40,710,000 |
| 14 Feb 2019 | INR | 18.39 | 19.3 | 18 | 19.12 | 19.12 | +0.73 (+3.97%) | 31,920,000 |
| 13 Feb 2019 | INR | 18 | 18.54 | 17.88 | 18.39 | 18.39 | +0.42 (+2.34%) | 29,870,000 |
| 12 Feb 2019 | INR | 18.69 | 18.69 | 17.82 | 17.97 | 17.97 | -0.84 (-4.47%) | 31,250,000 |
| 11 Feb 2019 | INR | 18.54 | 19.33 | 17.88 | 18.81 | 18.81 | +0.36 (+1.95%) | 36,350,000 |
| 8 Feb 2019 | INR | 19.33 | 19.33 | 17.94 | 18.45 | 18.45 | -0.88 (-4.55%) | 41,440,000 |
| 7 Feb 2019 | INR | 17.82 | 19.9 | 17.7 | 19.33 | 19.33 | +1.21 (+6.68%) | 87,700,000 |
| 6 Feb 2019 | INR | 18.36 | 18.36 | 17.4 | 18.12 | 18.12 | -0.27 (-1.47%) | 43,560,000 |
| 5 Feb 2019 | INR | 18.09 | 18.51 | 17.67 | 18.39 | 18.39 | +0.24 (+1.32%) | 36,370,000 |
| 4 Feb 2019 | INR | 18.69 | 18.72 | 17.76 | 18.15 | 18.15 | -0.51 (-2.73%) | 30,130,000 |
| 1 Feb 2019 | INR | 18.3 | 18.97 | 18.21 | 18.66 | 18.66 | +0.48 (+2.64%) | 28,070,000 |
| 31 Jan 2019 | INR | 18.57 | 18.78 | 17.88 | 18.18 | 18.18 | -0.27 (-1.46%) | 47,590,000 |
| 30 Jan 2019 | INR | 18.66 | 18.97 | 18.24 | 18.45 | 18.45 | -0.09 (-0.49%) | 27,310,000 |
| 29 Jan 2019 | INR | 18.75 | 19.66 | 18.15 | 18.54 | 18.54 | -0.21 (-1.12%) | 51,040,000 |
