| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2019 | INR | 30.1 | 32.45 | 30.1 | 31.3 | 31.3 | +0.8 (+2.62%) | 15,665 |
| 8 Mar 2019 | INR | 29.95 | 31.5 | 28.4 | 30.5 | 30.5 | +0.5 (+1.67%) | 13,798 |
| 7 Mar 2019 | INR | 31.65 | 31.85 | 29.6 | 30 | 30 | -1 (-3.23%) | 60,700 |
| 6 Mar 2019 | INR | 31.8 | 33.7 | 30.85 | 31 | 31 | -0.35 (-1.12%) | 138,777 |
| 5 Mar 2019 | INR | 31 | 31.8 | 30 | 31.35 | 31.35 | +0.65 (+2.12%) | 8,262 |
| 1 Mar 2019 | INR | 30.7 | 31 | 29 | 30.7 | 30.7 | +1.55 (+5.32%) | 14,868 |
| 28 Feb 2019 | INR | 29.85 | 29.9 | 28.8 | 29.15 | 29.15 | +0.1 (+0.34%) | 1,639 |
| 27 Feb 2019 | INR | 28.55 | 30.2 | 28 | 29.05 | 29.05 | +0.3 (+1.04%) | 15,575 |
| 26 Feb 2019 | INR | 30.7 | 30.8 | 28.2 | 28.75 | 28.75 | -1.15 (-3.85%) | 17,472 |
| 25 Feb 2019 | INR | 30.9 | 30.9 | 28.25 | 29.9 | 29.9 | -0.75 (-2.45%) | 6,442 |
| 22 Feb 2019 | INR | 30 | 30.95 | 30 | 30.65 | 30.65 | +0.65 (+2.17%) | 3,241 |
| 21 Feb 2019 | INR | 29.7 | 31 | 29.5 | 30 | 30 | -0.55 (-1.80%) | 5,396 |
| 20 Feb 2019 | INR | 30.8 | 31.9 | 30 | 30.55 | 30.55 | +0.55 (+1.83%) | 20,320 |
| 19 Feb 2019 | INR | 31.05 | 31.7 | 29 | 30 | 30 | -0.05 (-0.17%) | 13,434 |
| 18 Feb 2019 | INR | 30.8 | 31.7 | 29.05 | 30.05 | 30.05 | -1.1 (-3.53%) | 2,893 |
| 15 Feb 2019 | INR | 30.15 | 31.95 | 29.55 | 31.15 | 31.15 | 0.0 (0.0%) | 12,560 |
| 14 Feb 2019 | INR | 28.95 | 34.1 | 27.3 | 31.15 | 31.15 | +1.6 (+5.41%) | 37,151 |
| 13 Feb 2019 | INR | 30.25 | 30.25 | 27.55 | 29.55 | 29.55 | -0.7 (-2.31%) | 11,690 |
| 12 Feb 2019 | INR | 32 | 32 | 29.5 | 30.25 | 30.25 | -1.5 (-4.72%) | 20,650 |
| 11 Feb 2019 | INR | 28 | 33.35 | 25.4 | 31.75 | 31.75 | +3.45 (+12.19%) | 79,835 |
| 8 Feb 2019 | INR | 23.85 | 28.7 | 23.4 | 28.3 | 28.3 | +4.35 (+18.16%) | 108,635 |
| 7 Feb 2019 | INR | 25 | 26.95 | 23 | 23.95 | 23.95 | -1.8 (-6.99%) | 70,033 |
| 6 Feb 2019 | INR | 28.95 | 28.95 | 24.35 | 25.75 | 25.75 | -0.9 (-3.38%) | 28,594 |
| 5 Feb 2019 | INR | 29.35 | 29.85 | 25.45 | 26.65 | 26.65 | -2.8 (-9.51%) | 60,416 |
| 4 Feb 2019 | INR | 30.75 | 31.6 | 27.35 | 29.45 | 29.45 | -1.3 (-4.23%) | 38,892 |
| 1 Feb 2019 | INR | 31.95 | 32 | 30.2 | 30.75 | 30.75 | +0.15 (+0.49%) | 13,059 |
| 31 Jan 2019 | INR | 30.65 | 33.8 | 30.2 | 30.6 | 30.6 | -0.35 (-1.13%) | 12,672 |
| 30 Jan 2019 | INR | 30.25 | 31.7 | 30.25 | 30.95 | 30.95 | 0.0 (0.0%) | 4,978 |
| 29 Jan 2019 | INR | 30.65 | 32.5 | 30.3 | 30.95 | 30.95 | 0.0 (0.0%) | 38,105 |
| 28 Jan 2019 | INR | 32 | 32 | 30.55 | 30.95 | 30.95 | -1.1 (-3.43%) | 12,700 |
