| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 30.1 | 31 | 30.1 | 30.8 | 30.8 | +0.75 (+2.50%) | 18,694 |
| 11 Jun 2019 | INR | 30.35 | 30.6 | 30 | 30.05 | 30.05 | -0.3 (-0.99%) | 34,875 |
| 10 Jun 2019 | INR | 32.45 | 32.45 | 30.2 | 30.35 | 30.35 | -0.6 (-1.94%) | 28,856 |
| 7 Jun 2019 | INR | 31.55 | 31.7 | 30.75 | 30.95 | 30.95 | -0.75 (-2.37%) | 21,506 |
| 6 Jun 2019 | INR | 32.5 | 32.5 | 31.4 | 31.7 | 31.7 | -0.95 (-2.91%) | 25,586 |
| 4 Jun 2019 | INR | 32.5 | 33 | 32.35 | 32.65 | 32.65 | +0.1 (+0.31%) | 29,202 |
| 3 Jun 2019 | INR | 32.35 | 33.25 | 32.25 | 32.55 | 32.55 | -0.25 (-0.76%) | 27,454 |
| 31 May 2019 | INR | 33.65 | 33.65 | 32.65 | 32.8 | 32.8 | -0.55 (-1.65%) | 16,053 |
| 30 May 2019 | INR | 33.4 | 33.75 | 33.2 | 33.35 | 33.35 | +0.6 (+1.83%) | 49,862 |
| 29 May 2019 | INR | 33.4 | 33.5 | 32.65 | 32.75 | 32.75 | -0.65 (-1.95%) | 17,646 |
| 28 May 2019 | INR | 33.3 | 34 | 33.1 | 33.4 | 33.4 | +0.45 (+1.37%) | 56,783 |
| 27 May 2019 | INR | 32.5 | 33.4 | 32.4 | 32.95 | 32.95 | +0.65 (+2.01%) | 87,737 |
| 24 May 2019 | INR | 31.2 | 32.6 | 31.2 | 32.3 | 32.3 | +1.35 (+4.36%) | 35,596 |
| 23 May 2019 | INR | 32.15 | 32.3 | 30.75 | 30.95 | 30.95 | -0.6 (-1.90%) | 65,586 |
| 22 May 2019 | INR | 31.75 | 31.75 | 31.3 | 31.55 | 31.55 | 0.0 (0.0%) | 23,775 |
| 21 May 2019 | INR | 32.25 | 32.25 | 31.5 | 31.55 | 31.55 | -0.4 (-1.25%) | 26,554 |
| 20 May 2019 | INR | 32.45 | 32.45 | 31.4 | 31.95 | 31.95 | +1.45 (+4.75%) | 52,918 |
| 17 May 2019 | INR | 30.55 | 30.75 | 30.4 | 30.5 | 30.5 | -0.1 (-0.33%) | 21,633 |
| 16 May 2019 | INR | 30.55 | 30.8 | 30.3 | 30.6 | 30.6 | -0.1 (-0.33%) | 18,198 |
| 15 May 2019 | INR | 31.15 | 31.4 | 30.45 | 30.7 | 30.7 | -0.35 (-1.13%) | 34,495 |
| 14 May 2019 | INR | 30.2 | 31.35 | 30.2 | 31.05 | 31.05 | +0.7 (+2.31%) | 55,549 |
| 13 May 2019 | INR | 32 | 32.2 | 30 | 30.35 | 30.35 | -1.75 (-5.45%) | 32,913 |
| 10 May 2019 | INR | 32.75 | 32.75 | 32 | 32.1 | 32.1 | -0.2 (-0.62%) | 20,544 |
| 9 May 2019 | INR | 32.8 | 32.8 | 32.2 | 32.3 | 32.3 | +0.15 (+0.47%) | 43,542 |
| 8 May 2019 | INR | 32.1 | 32.85 | 31.6 | 32.15 | 32.15 | -0.1 (-0.31%) | 64,373 |
| 7 May 2019 | INR | 33.7 | 33.7 | 32.05 | 32.25 | 32.25 | -1.05 (-3.15%) | 75,204 |
| 6 May 2019 | INR | 34 | 34.45 | 33 | 33.3 | 33.3 | -0.9 (-2.63%) | 63,144 |
| 3 May 2019 | INR | 35.9 | 35.9 | 34 | 34.2 | 34.2 | +0.9 (+2.70%) | 572,224 |
| 2 May 2019 | INR | 33.45 | 33.8 | 33 | 33.3 | 33.3 | +0.45 (+1.37%) | 41,710 |
| 30 Apr 2019 | INR | 33.75 | 33.75 | 32.7 | 32.85 | 32.85 | -1.15 (-3.38%) | 61,943 |
