| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 34.85 | 35.45 | 34.1 | 34.3 | 34.3 | +0.05 (+0.15%) | 568,771 |
| 11 Mar 2019 | INR | 34.2 | 35.4 | 34 | 34.25 | 34.25 | +1 (+3.01%) | 916,241 |
| 8 Mar 2019 | INR | 33.2 | 33.6 | 32.9 | 33.25 | 33.25 | +0.1 (+0.30%) | 332,495 |
| 7 Mar 2019 | INR | 33.5 | 34.2 | 33 | 33.15 | 33.15 | -0.35 (-1.04%) | 359,354 |
| 6 Mar 2019 | INR | 34.05 | 35.15 | 33.1 | 33.5 | 33.5 | -0.9 (-2.62%) | 475,805 |
| 5 Mar 2019 | INR | 33.85 | 34.7 | 33.35 | 34.4 | 34.4 | +0.85 (+2.53%) | 584,119 |
| 1 Mar 2019 | INR | 33.05 | 34.5 | 33.05 | 33.55 | 33.55 | +0.4 (+1.21%) | 240,568 |
| 28 Feb 2019 | INR | 34.4 | 34.75 | 33.1 | 33.15 | 33.15 | -1.1 (-3.21%) | 606,882 |
| 27 Feb 2019 | INR | 33 | 34.9 | 32.6 | 34.25 | 34.25 | +1.7 (+5.22%) | 1,086,152 |
| 26 Feb 2019 | INR | 33 | 33.7 | 32.05 | 32.55 | 32.55 | -1.3 (-3.84%) | 406,706 |
| 25 Feb 2019 | INR | 34.75 | 34.9 | 33.45 | 33.85 | 33.85 | -0.55 (-1.60%) | 350,793 |
| 22 Feb 2019 | INR | 34.95 | 35.1 | 34.3 | 34.4 | 34.4 | -0.8 (-2.27%) | 171,122 |
| 21 Feb 2019 | INR | 34.6 | 35.5 | 34 | 35.2 | 35.2 | +0.6 (+1.73%) | 297,317 |
| 20 Feb 2019 | INR | 35.35 | 36.25 | 34.2 | 34.6 | 34.6 | -1.3 (-3.62%) | 255,233 |
| 19 Feb 2019 | INR | 34 | 36.45 | 32.8 | 35.9 | 35.9 | +0.5 (+1.41%) | 689,682 |
| 18 Feb 2019 | INR | 37.9 | 37.9 | 33.55 | 35.4 | 35.4 | -1.95 (-5.22%) | 1,095,792 |
| 15 Feb 2019 | INR | 37.3 | 38 | 37 | 37.35 | 37.35 | +0.35 (+0.95%) | 222,373 |
| 14 Feb 2019 | INR | 37.4 | 38.15 | 36.6 | 37 | 37 | -0.4 (-1.07%) | 708,123 |
| 13 Feb 2019 | INR | 38.1 | 38.5 | 37.05 | 37.4 | 37.4 | -0.65 (-1.71%) | 543,808 |
| 12 Feb 2019 | INR | 37.85 | 38.25 | 37.1 | 38.05 | 38.05 | +0.15 (+0.40%) | 523,795 |
| 11 Feb 2019 | INR | 39.3 | 39.45 | 37.6 | 37.9 | 37.9 | -1.35 (-3.44%) | 835,879 |
| 8 Feb 2019 | INR | 37.55 | 40.45 | 37.55 | 39.25 | 39.25 | +1.7 (+4.53%) | 1,623,579 |
| 7 Feb 2019 | INR | 38.9 | 38.9 | 37 | 37.55 | 37.55 | -1.4 (-3.59%) | 467,511 |
| 6 Feb 2019 | INR | 37.5 | 39.2 | 37.15 | 38.95 | 38.95 | +1.85 (+4.99%) | 1,179,217 |
| 5 Feb 2019 | INR | 38.25 | 39 | 37 | 37.1 | 37.1 | -1.1 (-2.88%) | 381,885 |
| 4 Feb 2019 | INR | 38.15 | 38.75 | 37.65 | 38.2 | 38.2 | +0.05 (+0.13%) | 364,435 |
| 1 Feb 2019 | INR | 38.4 | 39.6 | 37.95 | 38.15 | 38.15 | +0.25 (+0.66%) | 650,847 |
| 31 Jan 2019 | INR | 38.1 | 38.5 | 37.2 | 37.9 | 37.9 | -0.95 (-2.45%) | 624,698 |
| 30 Jan 2019 | INR | 36.75 | 40.1 | 36.75 | 38.85 | 38.85 | +2.45 (+6.73%) | 1,835,163 |
| 29 Jan 2019 | INR | 36.3 | 38 | 35.75 | 36.4 | 36.4 | -0.05 (-0.14%) | 823,878 |
