| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 46.2 | 46.85 | 42 | 44.8 | 44.8 | -1.75 (-3.76%) | 33,386 |
| 11 Mar 2019 | INR | 45.3 | 47.8 | 45.3 | 46.55 | 46.55 | -0.15 (-0.32%) | 1,795 |
| 8 Mar 2019 | INR | 46.35 | 47 | 46.35 | 46.7 | 46.7 | -0.6 (-1.27%) | 4,786 |
| 7 Mar 2019 | INR | 45.45 | 47.5 | 45.45 | 47.3 | 47.3 | +1 (+2.16%) | 3,175 |
| 6 Mar 2019 | INR | 46.5 | 47.35 | 46.1 | 46.3 | 46.3 | -1.15 (-2.42%) | 5,493 |
| 5 Mar 2019 | INR | 45 | 47.95 | 45 | 47.45 | 47.45 | +2.65 (+5.92%) | 9,004 |
| 1 Mar 2019 | INR | 45.7 | 45.7 | 44.25 | 44.8 | 44.8 | -0.2 (-0.44%) | 21,503 |
| 28 Feb 2019 | INR | 45.8 | 45.8 | 44 | 45 | 45 | +0.65 (+1.47%) | 6,597 |
| 27 Feb 2019 | INR | 44 | 44.4 | 43.8 | 44.35 | 44.35 | 0.0 (0.0%) | 13,790 |
| 26 Feb 2019 | INR | 44.7 | 44.7 | 43.75 | 44.35 | 44.35 | +0.2 (+0.45%) | 500 |
| 25 Feb 2019 | INR | 43.85 | 45 | 43.85 | 44.15 | 44.15 | +0.05 (+0.11%) | 8,327 |
| 22 Feb 2019 | INR | 44 | 44.25 | 42.2 | 44.1 | 44.1 | 0.0 (0.0%) | 11,216 |
| 21 Feb 2019 | INR | 44.45 | 44.5 | 42.75 | 44.1 | 44.1 | +0.4 (+0.92%) | 9,750 |
| 20 Feb 2019 | INR | 43 | 44.7 | 43 | 43.7 | 43.7 | +0.65 (+1.51%) | 36,943 |
| 19 Feb 2019 | INR | 43 | 43.45 | 43 | 43.05 | 43.05 | +0.05 (+0.12%) | 2,616 |
| 18 Feb 2019 | INR | 45 | 45 | 42.55 | 43 | 43 | +1 (+2.38%) | 26,549 |
| 15 Feb 2019 | INR | 41.3 | 43.4 | 41.3 | 42 | 42 | +0.7 (+1.69%) | 9,502 |
| 14 Feb 2019 | INR | 42.6 | 43.05 | 41.3 | 41.3 | 41.3 | -2.95 (-6.67%) | 4,021 |
| 13 Feb 2019 | INR | 45 | 45 | 43.05 | 44.25 | 44.25 | +1.4 (+3.27%) | 1,999 |
| 12 Feb 2019 | INR | 44.45 | 44.45 | 42.55 | 42.85 | 42.85 | -1.05 (-2.39%) | 2,622 |
| 11 Feb 2019 | INR | 42.9 | 45.95 | 41.05 | 43.9 | 43.9 | +2.15 (+5.15%) | 14,784 |
| 8 Feb 2019 | INR | 42.85 | 42.85 | 41.25 | 41.75 | 41.75 | +0.15 (+0.36%) | 1,971 |
| 7 Feb 2019 | INR | 42.7 | 42.7 | 40.6 | 41.6 | 41.6 | -0.15 (-0.36%) | 2,588 |
| 6 Feb 2019 | INR | 40.3 | 41.95 | 40.25 | 41.75 | 41.75 | -0.2 (-0.48%) | 2,151 |
| 5 Feb 2019 | INR | 41.5 | 43 | 41.45 | 41.95 | 41.95 | -1.05 (-2.44%) | 51,905 |
| 4 Feb 2019 | INR | 39.5 | 43.1 | 39.5 | 43 | 43 | +2.3 (+5.65%) | 35,100 |
| 1 Feb 2019 | INR | 45.95 | 45.95 | 36 | 40.7 | 40.7 | -2.7 (-6.22%) | 20,289 |
| 31 Jan 2019 | INR | 44.85 | 44.85 | 42 | 43.4 | 43.4 | +1 (+2.36%) | 7,243 |
| 30 Jan 2019 | INR | 43.9 | 43.95 | 42 | 42.4 | 42.4 | -1 (-2.30%) | 9,688 |
| 29 Jan 2019 | INR | 43.25 | 43.5 | 42.7 | 43.4 | 43.4 | -0.8 (-1.81%) | 1,710 |
