| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 15.5 | 15.65 | 14.95 | 15.15 | 15.15 | +0.1 (+0.66%) | 3,300,000 |
| 11 Mar 2019 | INR | 14.65 | 15.75 | 14.45 | 15.05 | 15.05 | +0.55 (+3.79%) | 3,020,000 |
| 8 Mar 2019 | INR | 14.45 | 14.85 | 14 | 14.5 | 14.5 | +0.1 (+0.69%) | 954,750 |
| 7 Mar 2019 | INR | 14.3 | 14.65 | 14.15 | 14.4 | 14.4 | +0.2 (+1.41%) | 749,820 |
| 6 Mar 2019 | INR | 14.05 | 14.25 | 13.95 | 14.2 | 14.2 | +0.25 (+1.79%) | 850,950 |
| 5 Mar 2019 | INR | 13.5 | 14.25 | 13.4 | 13.95 | 13.95 | +0.4 (+2.95%) | 967,980 |
| 1 Mar 2019 | INR | 13.3 | 13.6 | 13.3 | 13.55 | 13.55 | +0.25 (+1.88%) | 534,530 |
| 28 Feb 2019 | INR | 13.45 | 13.65 | 13.2 | 13.3 | 13.3 | -0.15 (-1.12%) | 292,970 |
| 27 Feb 2019 | INR | 13.7 | 14.4 | 13.1 | 13.45 | 13.45 | +0.55 (+4.26%) | 2,360,000 |
| 26 Feb 2019 | INR | 12.9 | 13 | 12.2 | 12.9 | 12.9 | -0.1 (-0.77%) | 326,030 |
| 25 Feb 2019 | INR | 13.2 | 13.2 | 12.95 | 13 | 13 | 0.0 (0.0%) | 245,250 |
| 22 Feb 2019 | INR | 13.25 | 13.3 | 12.95 | 13 | 13 | -0.2 (-1.52%) | 431,360 |
| 21 Feb 2019 | INR | 13.9 | 13.9 | 13.05 | 13.2 | 13.2 | +0.9 (+7.32%) | 1,940,000 |
| 20 Feb 2019 | INR | 12.6 | 12.65 | 12.2 | 12.3 | 12.3 | -0.25 (-1.99%) | 336,930 |
| 19 Feb 2019 | INR | 12.2 | 12.6 | 12.15 | 12.55 | 12.55 | +0.45 (+3.72%) | 261,030 |
| 18 Feb 2019 | INR | 12.25 | 12.25 | 12 | 12.1 | 12.1 | -0.1 (-0.82%) | 166,430 |
| 15 Feb 2019 | INR | 12.1 | 12.25 | 12.1 | 12.2 | 12.2 | 0.0 (0.0%) | 187,320 |
| 14 Feb 2019 | INR | 12.15 | 12.25 | 12.1 | 12.2 | 12.2 | +0.1 (+0.83%) | 248,400 |
| 13 Feb 2019 | INR | 12.25 | 12.5 | 12 | 12.1 | 12.1 | -0.3 (-2.42%) | 318,830 |
| 12 Feb 2019 | INR | 12.6 | 12.75 | 12.2 | 12.4 | 12.4 | -0.2 (-1.59%) | 456,610 |
| 11 Feb 2019 | INR | 12.8 | 12.85 | 12.3 | 12.6 | 12.6 | -0.3 (-2.33%) | 238,850 |
| 8 Feb 2019 | INR | 12.8 | 13.05 | 12.7 | 12.9 | 12.9 | +0.1 (+0.78%) | 395,150 |
| 7 Feb 2019 | INR | 13.05 | 13.2 | 12.7 | 12.8 | 12.8 | -0.05 (-0.39%) | 625,080 |
| 6 Feb 2019 | INR | 13.05 | 13.25 | 12.6 | 12.85 | 12.85 | -0.25 (-1.91%) | 419,120 |
| 5 Feb 2019 | INR | 13.1 | 13.35 | 13 | 13.1 | 13.1 | -0.1 (-0.76%) | 477,280 |
| 4 Feb 2019 | INR | 13.95 | 13.95 | 13.1 | 13.2 | 13.2 | -0.5 (-3.65%) | 372,520 |
| 1 Feb 2019 | INR | 13.75 | 14 | 13.65 | 13.7 | 13.7 | 0.0 (0.0%) | 409,380 |
| 31 Jan 2019 | INR | 13.6 | 13.75 | 13.6 | 13.7 | 13.7 | +0.25 (+1.86%) | 275,170 |
| 30 Jan 2019 | INR | 13.5 | 13.7 | 13.35 | 13.45 | 13.45 | 0.0 (0.0%) | 408,660 |
| 29 Jan 2019 | INR | 13.5 | 13.55 | 13.15 | 13.45 | 13.45 | -0.15 (-1.10%) | 487,240 |
