| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 41.95 | 42.8 | 41.65 | 41.8 | 41.8 | -0.35 (-0.83%) | 38,122 |
| 11 Jun 2019 | INR | 42 | 42.3 | 41.4 | 42.15 | 42.15 | +0.45 (+1.08%) | 67,133 |
| 10 Jun 2019 | INR | 42.5 | 43.05 | 41.3 | 41.7 | 41.7 | -0.95 (-2.23%) | 87,219 |
| 7 Jun 2019 | INR | 43.5 | 43.55 | 42.35 | 42.65 | 42.65 | -0.8 (-1.84%) | 42,820 |
| 6 Jun 2019 | INR | 44.45 | 44.45 | 43.05 | 43.45 | 43.45 | -0.75 (-1.70%) | 75,724 |
| 4 Jun 2019 | INR | 43.5 | 45.15 | 43.45 | 44.2 | 44.2 | +0.65 (+1.49%) | 153,216 |
| 3 Jun 2019 | INR | 44 | 44 | 43.35 | 43.55 | 43.55 | -0.55 (-1.25%) | 64,830 |
| 31 May 2019 | INR | 45.8 | 45.8 | 43.85 | 44.1 | 44.1 | -1.35 (-2.97%) | 120,807 |
| 30 May 2019 | INR | 46.3 | 46.3 | 45.1 | 45.45 | 45.45 | -0.3 (-0.66%) | 110,330 |
| 29 May 2019 | INR | 46.5 | 47.3 | 45.2 | 45.75 | 45.75 | +0.45 (+0.99%) | 245,790 |
| 28 May 2019 | INR | 43.75 | 46.2 | 43.6 | 45.3 | 45.3 | +1.9 (+4.38%) | 365,512 |
| 27 May 2019 | INR | 42.35 | 44.6 | 42.25 | 43.4 | 43.4 | +1.4 (+3.33%) | 205,173 |
| 24 May 2019 | INR | 40.6 | 42.2 | 40.4 | 42 | 42 | +1.75 (+4.35%) | 192,297 |
| 23 May 2019 | INR | 41.85 | 41.95 | 40 | 40.25 | 40.25 | -0.4 (-0.98%) | 248,714 |
| 22 May 2019 | INR | 41.15 | 41.15 | 40.3 | 40.65 | 40.65 | +0.05 (+0.12%) | 94,276 |
| 21 May 2019 | INR | 41.45 | 42.4 | 40.5 | 40.6 | 40.6 | -0.45 (-1.10%) | 144,513 |
| 20 May 2019 | INR | 41.85 | 43.1 | 40.9 | 41.05 | 41.05 | +0.85 (+2.11%) | 181,170 |
| 17 May 2019 | INR | 40.55 | 40.85 | 39.95 | 40.2 | 40.2 | -0.4 (-0.99%) | 81,768 |
| 16 May 2019 | INR | 41.4 | 41.4 | 40.15 | 40.6 | 40.6 | +0.1 (+0.25%) | 89,566 |
| 15 May 2019 | INR | 41.5 | 42.3 | 40.4 | 40.5 | 40.5 | -0.85 (-2.06%) | 119,659 |
| 14 May 2019 | INR | 41.9 | 41.95 | 40.9 | 41.35 | 41.35 | -0.75 (-1.78%) | 76,883 |
| 13 May 2019 | INR | 43 | 43.2 | 42 | 42.1 | 42.1 | -0.85 (-1.98%) | 56,138 |
| 10 May 2019 | INR | 43.55 | 43.65 | 42.85 | 42.95 | 42.95 | -0.35 (-0.81%) | 109,490 |
| 9 May 2019 | INR | 43.35 | 44.2 | 43.15 | 43.3 | 43.3 | -0.15 (-0.35%) | 103,469 |
| 8 May 2019 | INR | 44.05 | 44.2 | 43.1 | 43.45 | 43.45 | -0.4 (-0.91%) | 238,134 |
| 7 May 2019 | INR | 45.25 | 45.3 | 43.7 | 43.85 | 43.85 | -1.15 (-2.56%) | 101,692 |
| 6 May 2019 | INR | 45.85 | 45.85 | 44.3 | 45 | 45 | -0.85 (-1.85%) | 97,376 |
| 3 May 2019 | INR | 47 | 47 | 45.7 | 45.85 | 45.85 | -0.5 (-1.08%) | 49,589 |
| 2 May 2019 | INR | 46 | 47.3 | 45.15 | 46.35 | 46.35 | +0.35 (+0.76%) | 91,935 |
| 30 Apr 2019 | INR | 48 | 48 | 45.85 | 46 | 46 | -1.7 (-3.56%) | 75,782 |
