| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2019 | INR | 56.3 | 56.85 | 55.55 | 56.05 | 56.05 | +0.85 (+1.54%) | 38,593 |
| 11 Mar 2019 | INR | 55.5 | 57.45 | 54.6 | 55.2 | 55.2 | -0.6 (-1.08%) | 75,512 |
| 8 Mar 2019 | INR | 56.9 | 57 | 55.3 | 55.8 | 55.8 | -0.7 (-1.24%) | 11,039 |
| 7 Mar 2019 | INR | 58.55 | 59.35 | 56.35 | 56.5 | 56.5 | -2.25 (-3.83%) | 19,530 |
| 6 Mar 2019 | INR | 56.5 | 61.4 | 56.2 | 58.75 | 58.75 | +1.9 (+3.34%) | 49,772 |
| 5 Mar 2019 | INR | 54 | 57.3 | 52.6 | 56.85 | 56.85 | +1.85 (+3.36%) | 228,043 |
| 1 Mar 2019 | INR | 53.65 | 55.7 | 53.55 | 55 | 55 | +0.85 (+1.57%) | 13,796 |
| 28 Feb 2019 | INR | 55 | 55.2 | 53.55 | 54.15 | 54.15 | -0.45 (-0.82%) | 8,943 |
| 27 Feb 2019 | INR | 52.5 | 55 | 52 | 54.6 | 54.6 | +1.7 (+3.21%) | 83,173 |
| 26 Feb 2019 | INR | 54.05 | 54.8 | 52.7 | 52.9 | 52.9 | -1.25 (-2.31%) | 4,786 |
| 25 Feb 2019 | INR | 54.3 | 55 | 54 | 54.15 | 54.15 | +0.05 (+0.09%) | 2,115 |
| 22 Feb 2019 | INR | 54.75 | 55 | 53.85 | 54.1 | 54.1 | -0.3 (-0.55%) | 20,675 |
| 21 Feb 2019 | INR | 54.55 | 55.05 | 53.9 | 54.4 | 54.4 | -0.55 (-1.00%) | 4,992 |
| 20 Feb 2019 | INR | 54.05 | 55.5 | 53.05 | 54.95 | 54.95 | +0.95 (+1.76%) | 15,553 |
| 19 Feb 2019 | INR | 52.3 | 54.15 | 51.65 | 54 | 54 | +2 (+3.85%) | 18,916 |
| 18 Feb 2019 | INR | 52 | 53.3 | 50.35 | 52 | 52 | -0.3 (-0.57%) | 16,028 |
| 15 Feb 2019 | INR | 53.45 | 53.45 | 51.55 | 52.3 | 52.3 | -1.1 (-2.06%) | 3,344 |
| 14 Feb 2019 | INR | 52.75 | 54.85 | 50.9 | 53.4 | 53.4 | +0.55 (+1.04%) | 11,433 |
| 13 Feb 2019 | INR | 55.95 | 56.95 | 52.05 | 52.85 | 52.85 | -2.05 (-3.73%) | 18,950 |
| 12 Feb 2019 | INR | 54.9 | 55.85 | 50.4 | 54.9 | 54.9 | 0.0 (0.0%) | 698,056 |
| 11 Feb 2019 | INR | 57.05 | 57.25 | 54.05 | 54.9 | 54.9 | -2.5 (-4.36%) | 26,506 |
| 8 Feb 2019 | INR | 56 | 57.7 | 55.55 | 57.4 | 57.4 | +1 (+1.77%) | 5,094 |
| 7 Feb 2019 | INR | 57.15 | 57.2 | 55.5 | 56.4 | 56.4 | -0.85 (-1.48%) | 34,808 |
| 6 Feb 2019 | INR | 57.35 | 57.8 | 56.2 | 57.25 | 57.25 | -0.1 (-0.17%) | 33,013 |
| 5 Feb 2019 | INR | 60.4 | 60.4 | 56.5 | 57.35 | 57.35 | -2 (-3.37%) | 24,206 |
| 4 Feb 2019 | INR | 56.95 | 60.4 | 56 | 59.35 | 59.35 | +2.45 (+4.31%) | 16,679 |
| 1 Feb 2019 | INR | 59 | 59 | 56.3 | 56.9 | 56.9 | -1 (-1.73%) | 10,434 |
| 31 Jan 2019 | INR | 60.85 | 60.85 | 57.1 | 57.9 | 57.9 | -0.3 (-0.52%) | 8,451 |
| 30 Jan 2019 | INR | 58.95 | 60 | 56.25 | 58.2 | 58.2 | +0.85 (+1.48%) | 30,859 |
| 29 Jan 2019 | INR | 56.55 | 61.6 | 55.45 | 57.35 | 57.35 | +0.85 (+1.50%) | 4,215 |
