| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 68.19 | 71.32 | 66.82 | 67.95 | 67.95 | -0.24 (-0.35%) | 95,957 |
| 11 Mar 2019 | INR | 69.36 | 69.36 | 66.34 | 68.19 | 68.19 | +0.73 (+1.08%) | 24,082 |
| 8 Mar 2019 | INR | 69.76 | 69.76 | 67.02 | 67.46 | 67.46 | +0.15 (+0.22%) | 17,349 |
| 7 Mar 2019 | INR | 70.24 | 70.24 | 66.92 | 67.31 | 67.31 | -0.74 (-1.09%) | 24,388 |
| 6 Mar 2019 | INR | 70.15 | 72 | 67.51 | 68.05 | 68.05 | -0.83 (-1.20%) | 65,959 |
| 5 Mar 2019 | INR | 65.46 | 69.85 | 63.5 | 68.88 | 68.88 | +4.35 (+6.74%) | 155,880 |
| 1 Mar 2019 | INR | 61.26 | 65.11 | 58.76 | 64.53 | 64.53 | +3.96 (+6.54%) | 55,724 |
| 28 Feb 2019 | INR | 59.3 | 63.4 | 57.54 | 60.57 | 60.57 | +2.15 (+3.68%) | 27,248 |
| 27 Feb 2019 | INR | 60.43 | 61.35 | 57.74 | 58.42 | 58.42 | -1.71 (-2.84%) | 28,968 |
| 26 Feb 2019 | INR | 61.55 | 61.74 | 58.81 | 60.13 | 60.13 | -1.42 (-2.31%) | 10,623 |
| 25 Feb 2019 | INR | 61.94 | 61.94 | 60.47 | 61.55 | 61.55 | +0.29 (+0.47%) | 17,713 |
| 22 Feb 2019 | INR | 59.69 | 62.13 | 59.06 | 61.26 | 61.26 | +1.57 (+2.63%) | 18,302 |
| 21 Feb 2019 | INR | 60.77 | 61.74 | 58.76 | 59.69 | 59.69 | -0.93 (-1.53%) | 22,004 |
| 20 Feb 2019 | INR | 57.64 | 62.33 | 56.76 | 60.62 | 60.62 | +2.98 (+5.17%) | 42,982 |
| 19 Feb 2019 | INR | 58.03 | 59.4 | 57.2 | 57.64 | 57.64 | -0.98 (-1.67%) | 15,839 |
| 18 Feb 2019 | INR | 59.74 | 60.52 | 58.03 | 58.62 | 58.62 | -2.2 (-3.62%) | 19,157 |
| 15 Feb 2019 | INR | 60.82 | 62.43 | 59.11 | 60.82 | 60.82 | 0.0 (0.0%) | 23,347 |
| 14 Feb 2019 | INR | 59.99 | 61.35 | 58.67 | 60.82 | 60.82 | +0.32 (+0.53%) | 30,320 |
| 13 Feb 2019 | INR | 60 | 61.2 | 59.2 | 60.5 | 60.5 | +4.13 (+7.33%) | 51,875 |
| 12 Feb 2019 | INR | 52.76 | 58.62 | 51.78 | 56.37 | 56.37 | +1.56 (+2.85%) | 54,035 |
| 11 Feb 2019 | INR | 58.91 | 59.3 | 53.2 | 54.81 | 54.81 | -3.27 (-5.63%) | 40,892 |
| 8 Feb 2019 | INR | 59.16 | 60.57 | 56.66 | 58.08 | 58.08 | -1.08 (-1.83%) | 50,110 |
| 7 Feb 2019 | INR | 54.76 | 60.47 | 53.15 | 59.16 | 59.16 | +4.16 (+7.56%) | 103,656 |
| 6 Feb 2019 | INR | 59.4 | 59.55 | 47.87 | 55 | 55 | -4.11 (-6.95%) | 523,672 |
| 5 Feb 2019 | INR | 64.48 | 64.67 | 56.81 | 59.11 | 59.11 | -5.47 (-8.47%) | 40,135 |
| 4 Feb 2019 | INR | 65.46 | 67.41 | 63.5 | 64.58 | 64.58 | -1.61 (-2.43%) | 27,912 |
| 1 Feb 2019 | INR | 68.19 | 68.19 | 65.46 | 66.19 | 66.19 | -0.39 (-0.59%) | 17,427 |
| 31 Jan 2019 | INR | 67.22 | 67.22 | 65.55 | 66.58 | 66.58 | +0.59 (+0.89%) | 71,888 |
| 30 Jan 2019 | INR | 65.02 | 66.73 | 64.09 | 65.99 | 65.99 | +0.39 (+0.59%) | 33,296 |
| 29 Jan 2019 | INR | 64.48 | 67.41 | 63.94 | 65.6 | 65.6 | 0.0 (0.0%) | 29,189 |
