| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 55.25 | 55.7 | 53.85 | 54.3 | 54.3 | -1.05 (-1.90%) | 3,135 |
| 11 Jun 2019 | INR | 55.45 | 56.3 | 55.1 | 55.35 | 55.35 | -1.15 (-2.04%) | 5,298 |
| 10 Jun 2019 | INR | 57.5 | 57.55 | 56.2 | 56.5 | 56.5 | -0.6 (-1.05%) | 6,698 |
| 7 Jun 2019 | INR | 57.2 | 57.75 | 56.8 | 57.1 | 57.1 | +0.25 (+0.44%) | 2,894 |
| 6 Jun 2019 | INR | 58 | 58.35 | 56.5 | 56.85 | 56.85 | -0.2 (-0.35%) | 1,434 |
| 4 Jun 2019 | INR | 56.8 | 58 | 56.8 | 57.05 | 57.05 | -0.65 (-1.13%) | 3,800 |
| 3 Jun 2019 | INR | 58.2 | 58.9 | 57.2 | 57.7 | 57.7 | -1.65 (-2.78%) | 5,672 |
| 31 May 2019 | INR | 60.65 | 60.65 | 58.45 | 59.35 | 59.35 | -0.7 (-1.17%) | 5,640 |
| 30 May 2019 | INR | 63.8 | 63.8 | 59 | 60.05 | 60.05 | +0.05 (+0.08%) | 38,558 |
| 29 May 2019 | INR | 63 | 66.25 | 59.15 | 60 | 60 | -6.85 (-10.25%) | 51,429 |
| 28 May 2019 | INR | 68.45 | 68.65 | 65.95 | 66.85 | 66.85 | -1.25 (-1.84%) | 33,289 |
| 27 May 2019 | INR | 62.85 | 71.25 | 62.85 | 68.1 | 68.1 | +4.2 (+6.57%) | 65,936 |
| 24 May 2019 | INR | 62.35 | 64.2 | 61.85 | 63.9 | 63.9 | +2.1 (+3.40%) | 8,029 |
| 23 May 2019 | INR | 63.25 | 64.7 | 61.05 | 61.8 | 61.8 | 0.0 (0.0%) | 21,256 |
| 22 May 2019 | INR | 60.05 | 62.45 | 59.25 | 61.8 | 61.8 | +0.85 (+1.39%) | 7,729 |
| 21 May 2019 | INR | 61.95 | 61.95 | 60.5 | 60.95 | 60.95 | -1.2 (-1.93%) | 11,861 |
| 20 May 2019 | INR | 59 | 63.95 | 59 | 62.15 | 62.15 | +3.75 (+6.42%) | 16,890 |
| 17 May 2019 | INR | 59.45 | 59.7 | 57.7 | 58.4 | 58.4 | -0.7 (-1.18%) | 3,762 |
| 16 May 2019 | INR | 59.7 | 59.7 | 58.6 | 59.1 | 59.1 | -0.05 (-0.08%) | 1,227 |
| 15 May 2019 | INR | 60.25 | 60.55 | 58.55 | 59.15 | 59.15 | -0.4 (-0.67%) | 2,439 |
| 14 May 2019 | INR | 63.9 | 63.9 | 58.8 | 59.55 | 59.55 | -0.3 (-0.50%) | 3,977 |
| 13 May 2019 | INR | 61.1 | 62 | 58.85 | 59.85 | 59.85 | -1.7 (-2.76%) | 6,382 |
| 10 May 2019 | INR | 62 | 62.55 | 61.4 | 61.55 | 61.55 | -0.9 (-1.44%) | 1,285 |
| 9 May 2019 | INR | 62.5 | 63.1 | 62 | 62.45 | 62.45 | -0.55 (-0.87%) | 3,273 |
| 8 May 2019 | INR | 63.1 | 63.45 | 62.45 | 63 | 63 | -1.2 (-1.87%) | 6,230 |
| 7 May 2019 | INR | 65 | 65 | 63.85 | 64.2 | 64.2 | -0.8 (-1.23%) | 2,306 |
| 6 May 2019 | INR | 64.05 | 65.6 | 64.05 | 65 | 65 | -0.2 (-0.31%) | 5,129 |
| 3 May 2019 | INR | 64.15 | 66.5 | 64.15 | 65.2 | 65.2 | -0.45 (-0.69%) | 4,462 |
| 2 May 2019 | INR | 66 | 66.5 | 65.5 | 65.65 | 65.65 | -1 (-1.50%) | 7,887 |
| 30 Apr 2019 | INR | 68.2 | 68.6 | 66.45 | 66.65 | 66.65 | -1.85 (-2.70%) | 18,142 |
