| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 42.1 | 44.7 | 40.1 | 42.15 | 42.15 | -0.75 (-1.75%) | 30,407 |
| 11 Jun 2019 | INR | 45.4 | 45.4 | 41.15 | 42.9 | 42.9 | +0.3 (+0.70%) | 31,692 |
| 10 Jun 2019 | INR | 46.6 | 46.8 | 42.5 | 42.6 | 42.6 | -0.7 (-1.62%) | 42,535 |
| 7 Jun 2019 | INR | 46.75 | 53 | 42.15 | 43.3 | 43.3 | -3.55 (-7.58%) | 24,231 |
| 6 Jun 2019 | INR | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | +1.75 (+3.88%) | 25 |
| 4 Jun 2019 | INR | 46 | 46.7 | 45 | 45.1 | 45.1 | -2.1 (-4.45%) | 19,000 |
| 3 Jun 2019 | INR | 48.9 | 48.9 | 46 | 47.2 | 47.2 | +0.4 (+0.85%) | 28,612 |
| 31 May 2019 | INR | 46.9 | 46.9 | 44 | 46.8 | 46.8 | +1.4 (+3.08%) | 42,360 |
| 30 May 2019 | INR | 47 | 53 | 45 | 45.4 | 45.4 | -0.95 (-2.05%) | 30,741 |
| 29 May 2019 | INR | 47 | 47 | 45 | 46.35 | 46.35 | +0.15 (+0.32%) | 10,823 |
| 28 May 2019 | INR | 46.5 | 54 | 44.5 | 46.2 | 46.2 | +1.15 (+2.55%) | 50,389 |
| 27 May 2019 | INR | 44.9 | 47.5 | 44.5 | 45.05 | 45.05 | +0.65 (+1.46%) | 16,032 |
| 24 May 2019 | INR | 44.9 | 45.5 | 43.8 | 44.4 | 44.4 | -0.3 (-0.67%) | 32,473 |
| 23 May 2019 | INR | 44.85 | 44.9 | 42 | 44.7 | 44.7 | +2.65 (+6.30%) | 147 |
| 22 May 2019 | INR | 45 | 45.5 | 42 | 42.05 | 42.05 | -2.6 (-5.82%) | 34,876 |
| 21 May 2019 | INR | 46.4 | 46.4 | 44 | 44.65 | 44.65 | -1.9 (-4.08%) | 153 |
| 20 May 2019 | INR | 46 | 46.8 | 45 | 46.55 | 46.55 | +2.3 (+5.20%) | 771 |
| 17 May 2019 | INR | 46.9 | 47 | 43.55 | 44.25 | 44.25 | -1.75 (-3.80%) | 80,209 |
| 16 May 2019 | INR | 47.2 | 47.2 | 44 | 46 | 46 | -0.1 (-0.22%) | 8,368 |
| 15 May 2019 | INR | 47.8 | 47.8 | 45 | 46.1 | 46.1 | -1.6 (-3.35%) | 28,617 |
| 14 May 2019 | INR | 55.95 | 55.95 | 47 | 47.7 | 47.7 | -0.65 (-1.34%) | 12,115 |
| 13 May 2019 | INR | 53.8 | 53.8 | 48.15 | 48.35 | 48.35 | -4.55 (-8.60%) | 12,051 |
| 10 May 2019 | INR | 55.4 | 55.4 | 48.5 | 52.9 | 52.9 | -0.9 (-1.67%) | 37,235 |
| 9 May 2019 | INR | 55.4 | 55.4 | 53.1 | 53.8 | 53.8 | -1.1 (-2.00%) | 32,066 |
| 8 May 2019 | INR | 56.9 | 56.9 | 51.35 | 54.9 | 54.9 | -0.55 (-0.99%) | 21,825 |
| 7 May 2019 | INR | 57.45 | 57.45 | 54.9 | 55.45 | 55.45 | -0.8 (-1.42%) | 8,977 |
| 6 May 2019 | INR | 56.5 | 57 | 52.5 | 56.25 | 56.25 | -0.25 (-0.44%) | 23,778 |
| 3 May 2019 | INR | 57 | 59.4 | 55 | 56.5 | 56.5 | -0.1 (-0.18%) | 29,276 |
| 2 May 2019 | INR | 57.9 | 58 | 55 | 56.6 | 56.6 | -1.85 (-3.17%) | 38,383 |
| 30 Apr 2019 | INR | 65 | 65 | 56 | 58.45 | 58.45 | +1.75 (+3.09%) | 31,898 |
