| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 29.2 | 29.45 | 28.5 | 28.7 | 28.7 | -0.05 (-0.17%) | 1,095,254 |
| 11 Mar 2019 | INR | 28.2 | 29 | 28.15 | 28.75 | 28.75 | +0.55 (+1.95%) | 868,991 |
| 8 Mar 2019 | INR | 28.05 | 28.7 | 27.8 | 28.2 | 28.2 | +0.05 (+0.18%) | 996,352 |
| 7 Mar 2019 | INR | 28.8 | 29 | 28 | 28.15 | 28.15 | -0.7 (-2.43%) | 932,426 |
| 6 Mar 2019 | INR | 29.75 | 29.85 | 28.7 | 28.85 | 28.85 | -0.1 (-0.35%) | 3,860,169 |
| 5 Mar 2019 | INR | 26.7 | 29.2 | 26.25 | 28.95 | 28.95 | +2.3 (+8.63%) | 2,800,936 |
| 1 Mar 2019 | INR | 25.5 | 26.9 | 25.5 | 26.65 | 26.65 | +1.4 (+5.54%) | 1,589,658 |
| 28 Feb 2019 | INR | 25.25 | 25.6 | 25.1 | 25.25 | 25.25 | +0.1 (+0.40%) | 425,946 |
| 27 Feb 2019 | INR | 25.55 | 26.05 | 24.8 | 25.15 | 25.15 | -0.3 (-1.18%) | 844,322 |
| 26 Feb 2019 | INR | 25.45 | 25.8 | 25.15 | 25.45 | 25.45 | -0.95 (-3.60%) | 717,642 |
| 25 Feb 2019 | INR | 26.6 | 26.75 | 26.1 | 26.4 | 26.4 | -0.3 (-1.12%) | 699,389 |
| 22 Feb 2019 | INR | 26.15 | 26.85 | 26.1 | 26.7 | 26.7 | +0.6 (+2.30%) | 1,003,677 |
| 21 Feb 2019 | INR | 25.85 | 26.4 | 25.65 | 26.1 | 26.1 | +0.25 (+0.97%) | 677,114 |
| 20 Feb 2019 | INR | 25.55 | 26.15 | 25.55 | 25.85 | 25.85 | +0.15 (+0.58%) | 472,780 |
| 19 Feb 2019 | INR | 25.3 | 26.4 | 25.15 | 25.7 | 25.7 | +0.15 (+0.59%) | 913,772 |
| 18 Feb 2019 | INR | 26.4 | 26.5 | 25.35 | 25.55 | 25.55 | -0.8 (-3.04%) | 499,249 |
| 15 Feb 2019 | INR | 27.7 | 27.7 | 26.05 | 26.35 | 26.35 | -1.35 (-4.87%) | 1,574,572 |
| 14 Feb 2019 | INR | 24.2 | 28.65 | 24.1 | 27.7 | 27.7 | +3.45 (+14.23%) | 2,251,239 |
| 13 Feb 2019 | INR | 24.65 | 24.7 | 24.05 | 24.25 | 24.25 | -0.25 (-1.02%) | 367,372 |
| 12 Feb 2019 | INR | 24.35 | 24.75 | 23.95 | 24.5 | 24.5 | +0.3 (+1.24%) | 656,691 |
| 11 Feb 2019 | INR | 24.6 | 24.8 | 23.85 | 24.2 | 24.2 | -0.3 (-1.22%) | 493,628 |
| 8 Feb 2019 | INR | 24.9 | 25 | 24.25 | 24.5 | 24.5 | -0.35 (-1.41%) | 426,150 |
| 7 Feb 2019 | INR | 25 | 25.3 | 24.55 | 24.85 | 24.85 | -0.05 (-0.20%) | 392,125 |
| 6 Feb 2019 | INR | 25 | 25.4 | 24.05 | 24.9 | 24.9 | -0.1 (-0.40%) | 621,902 |
| 5 Feb 2019 | INR | 26.1 | 26.1 | 24.65 | 25 | 25 | -0.85 (-3.29%) | 483,760 |
| 4 Feb 2019 | INR | 26.5 | 26.6 | 25.65 | 25.85 | 25.85 | -0.6 (-2.27%) | 485,823 |
| 1 Feb 2019 | INR | 26.9 | 27.2 | 26.15 | 26.45 | 26.45 | -0.3 (-1.12%) | 638,158 |
| 31 Jan 2019 | INR | 26.9 | 27.05 | 26.3 | 26.75 | 26.75 | +0.35 (+1.33%) | 638,601 |
| 30 Jan 2019 | INR | 26.4 | 26.75 | 26 | 26.4 | 26.4 | +0.15 (+0.57%) | 635,284 |
| 29 Jan 2019 | INR | 26.4 | 26.55 | 26.05 | 26.25 | 26.25 | -0.2 (-0.76%) | 550,900 |
