| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 49.05 | 49.65 | 49.05 | 49.15 | 49.15 | 0.0 (0.0%) | 4,751 |
| 11 Jun 2019 | INR | 48.45 | 49.7 | 48.35 | 49.15 | 49.15 | +0.25 (+0.51%) | 8,696 |
| 10 Jun 2019 | INR | 49.65 | 50.1 | 48.6 | 48.9 | 48.9 | -0.75 (-1.51%) | 7,522 |
| 7 Jun 2019 | INR | 51 | 51.5 | 49.25 | 49.65 | 49.65 | -0.3 (-0.60%) | 34,982 |
| 6 Jun 2019 | INR | 51.25 | 51.45 | 49 | 49.95 | 49.95 | -2 (-3.85%) | 9,012 |
| 4 Jun 2019 | INR | 52.15 | 52.7 | 51.9 | 51.95 | 51.95 | -0.4 (-0.76%) | 2,126 |
| 3 Jun 2019 | INR | 52.85 | 53.3 | 52.2 | 52.35 | 52.35 | -0.8 (-1.51%) | 5,062 |
| 31 May 2019 | INR | 53.6 | 54 | 53 | 53.15 | 53.15 | -0.6 (-1.12%) | 4,311 |
| 30 May 2019 | INR | 54.55 | 54.8 | 53.5 | 53.75 | 53.75 | -0.65 (-1.19%) | 6,423 |
| 29 May 2019 | INR | 54.3 | 54.65 | 54.05 | 54.4 | 54.4 | -0.45 (-0.82%) | 4,728 |
| 28 May 2019 | INR | 54.55 | 56.75 | 53.6 | 54.85 | 54.85 | +0.4 (+0.73%) | 27,015 |
| 27 May 2019 | INR | 51.6 | 55.6 | 51.6 | 54.45 | 54.45 | +3.2 (+6.24%) | 41,040 |
| 24 May 2019 | INR | 49.8 | 51.6 | 49.7 | 51.25 | 51.25 | +0.65 (+1.28%) | 34,321 |
| 23 May 2019 | INR | 52 | 52.85 | 50.15 | 50.6 | 50.6 | +0.65 (+1.30%) | 14,773 |
| 22 May 2019 | INR | 50 | 50 | 49.55 | 49.95 | 49.95 | +0.05 (+0.10%) | 6,547 |
| 21 May 2019 | INR | 50.95 | 50.95 | 49.6 | 49.9 | 49.9 | -0.65 (-1.29%) | 6,029 |
| 20 May 2019 | INR | 49 | 52.15 | 49 | 50.55 | 50.55 | +1.65 (+3.37%) | 25,987 |
| 17 May 2019 | INR | 49.5 | 50.6 | 48.45 | 48.9 | 48.9 | -0.1 (-0.20%) | 7,349 |
| 16 May 2019 | INR | 48.75 | 49.45 | 48.2 | 49 | 49 | +0.3 (+0.62%) | 9,672 |
| 15 May 2019 | INR | 50 | 52.6 | 48.5 | 48.7 | 48.7 | -0.15 (-0.31%) | 11,133 |
| 14 May 2019 | INR | 49 | 50.9 | 48.45 | 48.85 | 48.85 | -0.95 (-1.91%) | 18,307 |
| 13 May 2019 | INR | 51 | 51 | 49 | 49.8 | 49.8 | -1.6 (-3.11%) | 18,870 |
| 10 May 2019 | INR | 52.5 | 52.5 | 50.95 | 51.4 | 51.4 | -0.6 (-1.15%) | 14,391 |
| 9 May 2019 | INR | 53.5 | 53.7 | 51.45 | 52 | 52 | -2 (-3.70%) | 15,403 |
| 8 May 2019 | INR | 56.3 | 56.3 | 53.7 | 54 | 54 | -3.45 (-6.01%) | 24,332 |
| 7 May 2019 | INR | 56.5 | 57.85 | 56.25 | 57.45 | 57.45 | +2.8 (+5.12%) | 17,767 |
| 6 May 2019 | INR | 54 | 55.5 | 53.85 | 54.65 | 54.65 | -0.2 (-0.36%) | 9,423 |
| 3 May 2019 | INR | 55.05 | 56 | 54.55 | 54.85 | 54.85 | -0.8 (-1.44%) | 17,066 |
| 2 May 2019 | INR | 58.25 | 58.5 | 55.5 | 55.65 | 55.65 | -2.45 (-4.22%) | 13,443 |
| 30 Apr 2019 | INR | 58.05 | 60.15 | 57.6 | 58.1 | 58.1 | -1.1 (-1.86%) | 521,823 |
