| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 25.5 | 25.7 | 24.9 | 24.95 | 24.95 | -0.4 (-1.58%) | 8,614,786 |
| 11 Mar 2019 | INR | 25.15 | 25.45 | 24.75 | 25.35 | 25.35 | +0.2 (+0.80%) | 10,768,252 |
| 8 Mar 2019 | INR | 25 | 25.45 | 24.85 | 25.15 | 25.15 | +0.35 (+1.41%) | 18,459,635 |
| 7 Mar 2019 | INR | 24 | 25.9 | 23.9 | 24.8 | 24.8 | +0.9 (+3.77%) | 32,646,071 |
| 6 Mar 2019 | INR | 23.65 | 24.1 | 23.6 | 23.9 | 23.9 | +0.3 (+1.27%) | 3,924,459 |
| 5 Mar 2019 | INR | 23.2 | 23.75 | 23.15 | 23.6 | 23.6 | +0.5 (+2.16%) | 4,902,854 |
| 1 Mar 2019 | INR | 23 | 23.25 | 22.95 | 23.1 | 23.1 | +0.15 (+0.65%) | 5,686,625 |
| 28 Feb 2019 | INR | 23 | 24.1 | 22.65 | 22.95 | 22.95 | +0.05 (+0.22%) | 45,287,892 |
| 27 Feb 2019 | INR | 23.45 | 23.5 | 22.75 | 22.9 | 22.9 | -0.4 (-1.72%) | 12,403,567 |
| 26 Feb 2019 | INR | 23.2 | 23.45 | 23.2 | 23.3 | 23.3 | -0.05 (-0.21%) | 12,590,507 |
| 25 Feb 2019 | INR | 23.55 | 23.7 | 23.05 | 23.35 | 23.35 | -0.2 (-0.85%) | 20,725,372 |
| 22 Feb 2019 | INR | 23.7 | 23.75 | 23.5 | 23.55 | 23.55 | -0.2 (-0.84%) | 7,671,771 |
| 21 Feb 2019 | INR | 23.75 | 24 | 23.45 | 23.75 | 23.75 | +0.15 (+0.64%) | 7,958,101 |
| 20 Feb 2019 | INR | 23.55 | 23.8 | 23.4 | 23.6 | 23.6 | +0.2 (+0.85%) | 2,102,686 |
| 19 Feb 2019 | INR | 23.4 | 23.75 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 1,564,765 |
| 18 Feb 2019 | INR | 23.4 | 23.55 | 23.25 | 23.4 | 23.4 | -0.4 (-1.68%) | 5,353,910 |
| 15 Feb 2019 | INR | 23.65 | 24 | 23.5 | 23.8 | 23.8 | +0.25 (+1.06%) | 4,656,420 |
| 14 Feb 2019 | INR | 23.8 | 24.35 | 23.25 | 23.55 | 23.55 | -0.45 (-1.88%) | 20,133,903 |
| 13 Feb 2019 | INR | 23.6 | 25.15 | 23.6 | 24 | 24 | +0.4 (+1.69%) | 15,647,247 |
| 12 Feb 2019 | INR | 23.4 | 24.15 | 23.35 | 23.6 | 23.6 | +0.15 (+0.64%) | 20,483,863 |
| 11 Feb 2019 | INR | 23 | 23.95 | 22.5 | 23.45 | 23.45 | -0.1 (-0.42%) | 7,533,194 |
| 8 Feb 2019 | INR | 24.15 | 24.3 | 23.05 | 23.55 | 23.55 | -0.6 (-2.48%) | 9,227,984 |
| 7 Feb 2019 | INR | 24.4 | 24.7 | 24.05 | 24.15 | 24.15 | -0.05 (-0.21%) | 2,185,973 |
| 6 Feb 2019 | INR | 23.95 | 25.2 | 23.65 | 24.2 | 24.2 | +0.4 (+1.68%) | 3,884,160 |
| 5 Feb 2019 | INR | 25.2 | 25.5 | 23.15 | 23.8 | 23.8 | -1.4 (-5.56%) | 5,825,861 |
| 4 Feb 2019 | INR | 25.35 | 25.45 | 24.9 | 25.2 | 25.2 | -0.2 (-0.79%) | 2,799,812 |
| 1 Feb 2019 | INR | 25.1 | 25.5 | 24.75 | 25.4 | 25.4 | +0.4 (+1.60%) | 4,206,762 |
| 31 Jan 2019 | INR | 24.5 | 25.3 | 24.25 | 25 | 25 | +0.5 (+2.04%) | 4,748,530 |
| 30 Jan 2019 | INR | 24.65 | 24.7 | 24.05 | 24.5 | 24.5 | +0.05 (+0.20%) | 2,325,256 |
| 29 Jan 2019 | INR | 24.45 | 24.8 | 24.15 | 24.45 | 24.45 | -0.1 (-0.41%) | 2,252,406 |
