| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 41.65 | 44 | 41.65 | 42.75 | 42.75 | +0.55 (+1.30%) | 21,191 |
| 11 Jun 2019 | INR | 45.45 | 45.45 | 42 | 42.2 | 42.2 | -1.55 (-3.54%) | 34,154 |
| 10 Jun 2019 | INR | 46.9 | 46.9 | 43.45 | 43.75 | 43.75 | -1.7 (-3.74%) | 89,880 |
| 7 Jun 2019 | INR | 42.95 | 45.45 | 41.3 | 45.45 | 45.45 | +2.15 (+4.97%) | 204,377 |
| 6 Jun 2019 | INR | 44 | 44.5 | 43.3 | 43.3 | 43.3 | -2.25 (-4.94%) | 232,061 |
| 4 Jun 2019 | INR | 47.9 | 47.9 | 45.55 | 45.55 | 45.55 | -2.35 (-4.91%) | 90,386 |
| 3 Jun 2019 | INR | 47.9 | 49.7 | 47.9 | 47.9 | 47.9 | -2.5 (-4.96%) | 91,326 |
| 31 May 2019 | INR | 53.9 | 53.9 | 50.4 | 50.4 | 50.4 | -2.65 (-5.00%) | 132,241 |
| 30 May 2019 | INR | 51.55 | 54.5 | 51.3 | 53.05 | 53.05 | -0.2 (-0.38%) | 130,957 |
| 29 May 2019 | INR | 50.5 | 53.5 | 48.45 | 53.25 | 53.25 | +2.25 (+4.41%) | 246,789 |
| 28 May 2019 | INR | 54.7 | 54.7 | 51 | 51 | 51 | -2.65 (-4.94%) | 215,704 |
| 27 May 2019 | INR | 53.5 | 53.7 | 52.2 | 53.65 | 53.65 | +2.5 (+4.89%) | 508,727 |
| 24 May 2019 | INR | 51.15 | 51.15 | 49.2 | 51.15 | 51.15 | +2.4 (+4.92%) | 267,186 |
| 23 May 2019 | INR | 47.4 | 48.75 | 46.85 | 48.75 | 48.75 | +2.3 (+4.95%) | 354,952 |
| 22 May 2019 | INR | 46.45 | 46.45 | 44.5 | 46.45 | 46.45 | +2.2 (+4.97%) | 331,564 |
| 21 May 2019 | INR | 43.55 | 44.25 | 42.15 | 44.25 | 44.25 | +2.1 (+4.98%) | 143,697 |
| 20 May 2019 | INR | 42.15 | 42.15 | 41.15 | 42.15 | 42.15 | +2 (+4.98%) | 273,638 |
| 17 May 2019 | INR | 40.75 | 41.75 | 39.1 | 40.15 | 40.15 | -0.6 (-1.47%) | 45,133 |
| 16 May 2019 | INR | 42 | 42 | 40.1 | 40.75 | 40.75 | -1.45 (-3.44%) | 53,457 |
| 15 May 2019 | INR | 43 | 43.35 | 41.4 | 42.2 | 42.2 | -0.3 (-0.71%) | 82,804 |
| 14 May 2019 | INR | 42.9 | 42.9 | 41.1 | 42.5 | 42.5 | +0.4 (+0.95%) | 47,103 |
| 13 May 2019 | INR | 42.1 | 43.7 | 40.5 | 42.1 | 42.1 | 0.0 (0.0%) | 149,450 |
| 10 May 2019 | INR | 45.9 | 45.9 | 41.65 | 42.1 | 42.1 | -1.7 (-3.88%) | 495,970 |
| 9 May 2019 | INR | 39.7 | 43.8 | 39.7 | 43.8 | 43.8 | +2.05 (+4.91%) | 721,280 |
| 8 May 2019 | INR | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -2.15 (-4.90%) | 6,699 |
| 7 May 2019 | INR | 43.9 | 45.9 | 43.9 | 43.9 | 43.9 | -2.3 (-4.98%) | 624,467 |
| 6 May 2019 | INR | 46.2 | 51 | 46.2 | 46.2 | 46.2 | -2.4 (-4.94%) | 1,085,272 |
| 3 May 2019 | INR | 48.6 | 48.6 | 48.6 | 48.6 | 48.6 | -2.55 (-4.99%) | 21,273 |
| 2 May 2019 | INR | 51.15 | 53.75 | 51.15 | 51.15 | 51.15 | -2.65 (-4.93%) | 341,718 |
| 30 Apr 2019 | INR | 54.3 | 55.75 | 53.8 | 53.8 | 53.8 | -2.8 (-4.95%) | 61,913 |
