| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 42.15 | 42.9 | 41.1 | 41.45 | 41.45 | +0.2 (+0.48%) | 9,557 |
| 11 Mar 2019 | INR | 40.05 | 42 | 40 | 41.25 | 41.25 | +0.4 (+0.98%) | 78,425 |
| 8 Mar 2019 | INR | 42 | 42 | 40.45 | 40.85 | 40.85 | -0.35 (-0.85%) | 6,414 |
| 7 Mar 2019 | INR | 41.15 | 42 | 40.5 | 41.2 | 41.2 | -0.35 (-0.84%) | 11,913 |
| 6 Mar 2019 | INR | 39.35 | 42.5 | 38.4 | 41.55 | 41.55 | +3.35 (+8.77%) | 28,780 |
| 5 Mar 2019 | INR | 38.05 | 39.5 | 37.65 | 38.2 | 38.2 | +0.2 (+0.53%) | 42,909 |
| 1 Mar 2019 | INR | 37.55 | 38.8 | 37.5 | 38 | 38 | +0.9 (+2.43%) | 21,067 |
| 28 Feb 2019 | INR | 37.15 | 38.4 | 36.65 | 37.1 | 37.1 | -0.2 (-0.54%) | 4,883 |
| 27 Feb 2019 | INR | 38 | 39.15 | 36.3 | 37.3 | 37.3 | -0.85 (-2.23%) | 4,869 |
| 26 Feb 2019 | INR | 39.45 | 39.8 | 37.85 | 38.15 | 38.15 | -1.45 (-3.66%) | 17,685 |
| 25 Feb 2019 | INR | 40 | 40.4 | 39.3 | 39.6 | 39.6 | -0.2 (-0.50%) | 7,620 |
| 22 Feb 2019 | INR | 40.1 | 40.7 | 38.55 | 39.8 | 39.8 | +0.1 (+0.25%) | 7,688 |
| 21 Feb 2019 | INR | 41.75 | 42 | 39.25 | 39.7 | 39.7 | -0.95 (-2.34%) | 17,842 |
| 20 Feb 2019 | INR | 40.65 | 42.1 | 38.3 | 40.65 | 40.65 | 0.0 (0.0%) | 11,160 |
| 19 Feb 2019 | INR | 39.3 | 42.5 | 39.3 | 40.65 | 40.65 | +1.8 (+4.63%) | 11,879 |
| 18 Feb 2019 | INR | 39.5 | 39.95 | 38.55 | 38.85 | 38.85 | -0.05 (-0.13%) | 4,495 |
| 15 Feb 2019 | INR | 39.4 | 40.3 | 38.75 | 38.9 | 38.9 | -0.8 (-2.02%) | 4,468 |
| 14 Feb 2019 | INR | 40.85 | 41 | 37.2 | 39.7 | 39.7 | -1.2 (-2.93%) | 5,460 |
| 13 Feb 2019 | INR | 41.5 | 42.95 | 40.1 | 40.9 | 40.9 | +1.3 (+3.28%) | 4,879 |
| 12 Feb 2019 | INR | 40 | 40 | 38.1 | 39.6 | 39.6 | -0.4 (-1%) | 3,887 |
| 11 Feb 2019 | INR | 39.95 | 40.85 | 39.65 | 40 | 40 | -0.3 (-0.74%) | 3,691 |
| 8 Feb 2019 | INR | 41 | 42.25 | 39.9 | 40.3 | 40.3 | -1.5 (-3.59%) | 5,161 |
| 7 Feb 2019 | INR | 40.15 | 42.75 | 39.65 | 41.8 | 41.8 | +1.35 (+3.34%) | 4,317 |
| 6 Feb 2019 | INR | 42 | 42.4 | 39.1 | 40.45 | 40.45 | -1.95 (-4.60%) | 9,221 |
| 5 Feb 2019 | INR | 43.05 | 44 | 41.35 | 42.4 | 42.4 | -1.7 (-3.85%) | 6,536 |
| 4 Feb 2019 | INR | 45.5 | 45.5 | 41.35 | 44.1 | 44.1 | -1.4 (-3.08%) | 8,615 |
| 1 Feb 2019 | INR | 47.4 | 50.05 | 44.6 | 45.5 | 45.5 | -1.3 (-2.78%) | 14,275 |
| 31 Jan 2019 | INR | 47.7 | 47.7 | 46.5 | 46.8 | 46.8 | -0.4 (-0.85%) | 5,891 |
| 30 Jan 2019 | INR | 47.65 | 48.7 | 46.3 | 47.2 | 47.2 | -0.6 (-1.26%) | 10,619 |
| 29 Jan 2019 | INR | 47.85 | 49.8 | 47.05 | 47.8 | 47.8 | -0.6 (-1.24%) | 12,068 |
