| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 23.95 | 25.3 | 23.55 | 23.8 | 23.8 | -0.25 (-1.04%) | 30,127 |
| 11 Jun 2019 | INR | 23.2 | 24.55 | 22.8 | 24.05 | 24.05 | +0.8 (+3.44%) | 31,419 |
| 10 Jun 2019 | INR | 24 | 24.25 | 22.85 | 23.25 | 23.25 | -0.6 (-2.52%) | 9,871 |
| 7 Jun 2019 | INR | 24 | 24.45 | 23.7 | 23.85 | 23.85 | -0.3 (-1.24%) | 5,435 |
| 6 Jun 2019 | INR | 25.2 | 25.2 | 24.05 | 24.15 | 24.15 | -1.05 (-4.17%) | 10,537 |
| 4 Jun 2019 | INR | 26 | 26 | 24.75 | 25.2 | 25.2 | 0.0 (0.0%) | 5,926 |
| 3 Jun 2019 | INR | 25.3 | 25.95 | 25 | 25.2 | 25.2 | -0.85 (-3.26%) | 10,480 |
| 31 May 2019 | INR | 26.1 | 27.15 | 25.8 | 26.05 | 26.05 | -0.8 (-2.98%) | 30,160 |
| 30 May 2019 | INR | 27.05 | 27.4 | 26.45 | 26.85 | 26.85 | +0.05 (+0.19%) | 18,482 |
| 29 May 2019 | INR | 27.5 | 28.3 | 26.55 | 26.8 | 26.8 | -1.8 (-6.29%) | 32,484 |
| 28 May 2019 | INR | 28.3 | 29.5 | 27.05 | 28.6 | 28.6 | +3.6 (+14.40%) | 232,294 |
| 27 May 2019 | INR | 23.65 | 25.2 | 23 | 25 | 25 | +1.5 (+6.38%) | 59,724 |
| 24 May 2019 | INR | 22.9 | 23.9 | 22 | 23.5 | 23.5 | +1.3 (+5.86%) | 20,513 |
| 23 May 2019 | INR | 24.1 | 24.6 | 22.2 | 22.2 | 22.2 | -0.9 (-3.90%) | 23,608 |
| 22 May 2019 | INR | 22.8 | 24.25 | 22.8 | 23.1 | 23.1 | +1.1 (+5.00%) | 67,455 |
| 21 May 2019 | INR | 22.6 | 22.6 | 21.4 | 22 | 22 | -0.55 (-2.44%) | 25,528 |
| 20 May 2019 | INR | 21.85 | 22.9 | 21.1 | 22.55 | 22.55 | +1.75 (+8.41%) | 38,792 |
| 17 May 2019 | INR | 21.15 | 21.25 | 20.35 | 20.8 | 20.8 | +0.35 (+1.71%) | 34,497 |
| 16 May 2019 | INR | 20 | 21.35 | 19.4 | 20.45 | 20.45 | +0.35 (+1.74%) | 40,028 |
| 15 May 2019 | INR | 20.25 | 20.5 | 19.1 | 20.1 | 20.1 | +0.4 (+2.03%) | 30,017 |
| 14 May 2019 | INR | 21.55 | 21.55 | 19.6 | 19.7 | 19.7 | -0.75 (-3.67%) | 37,126 |
| 13 May 2019 | INR | 21.8 | 22 | 20.25 | 20.45 | 20.45 | -1.45 (-6.62%) | 24,921 |
| 10 May 2019 | INR | 22.9 | 23.4 | 21.5 | 21.9 | 21.9 | -0.8 (-3.52%) | 17,055 |
| 9 May 2019 | INR | 24.25 | 24.25 | 22.2 | 22.7 | 22.7 | -0.25 (-1.09%) | 31,065 |
| 8 May 2019 | INR | 23.75 | 24 | 22.7 | 22.95 | 22.95 | -1.1 (-4.57%) | 31,030 |
| 7 May 2019 | INR | 24.5 | 25.45 | 23.65 | 24.05 | 24.05 | -0.3 (-1.23%) | 23,147 |
| 6 May 2019 | INR | 25.25 | 26.4 | 24 | 24.35 | 24.35 | -2 (-7.59%) | 85,983 |
| 3 May 2019 | INR | 22.45 | 27 | 22.1 | 26.35 | 26.35 | +3.85 (+17.11%) | 464,137 |
| 2 May 2019 | INR | 22.9 | 22.9 | 22.2 | 22.5 | 22.5 | -0.25 (-1.10%) | 3,607 |
| 30 Apr 2019 | INR | 23.1 | 23.1 | 22.6 | 22.75 | 22.75 | -0.85 (-3.60%) | 7,607 |
