| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 38.45 | 38.55 | 38.25 | 38.35 | 38.35 | -0.25 (-0.65%) | 9,861 |
| 11 Jun 2019 | INR | 39.3 | 39.3 | 38.25 | 38.6 | 38.6 | -0.15 (-0.39%) | 18,627 |
| 10 Jun 2019 | INR | 39.4 | 39.9 | 38.5 | 38.75 | 38.75 | -0.55 (-1.40%) | 75,750 |
| 7 Jun 2019 | INR | 39.8 | 39.8 | 38.7 | 39.3 | 39.3 | +0.1 (+0.26%) | 36,164 |
| 6 Jun 2019 | INR | 40.3 | 40.55 | 38.7 | 39.2 | 39.2 | -0.85 (-2.12%) | 44,468 |
| 4 Jun 2019 | INR | 40.05 | 40.35 | 39.65 | 40.05 | 40.05 | 0.0 (0.0%) | 38,412 |
| 3 Jun 2019 | INR | 39.9 | 40.5 | 39.5 | 40.05 | 40.05 | +1 (+2.56%) | 85,673 |
| 31 May 2019 | INR | 40.75 | 40.75 | 38 | 39.05 | 39.05 | -1.4 (-3.46%) | 113,193 |
| 30 May 2019 | INR | 40.45 | 40.9 | 39.6 | 40.45 | 40.45 | +0.55 (+1.38%) | 90,938 |
| 29 May 2019 | INR | 39.8 | 40.9 | 39.5 | 39.9 | 39.9 | +0.65 (+1.66%) | 162,177 |
| 28 May 2019 | INR | 38.1 | 39.45 | 37.9 | 39.25 | 39.25 | +1.4 (+3.70%) | 135,491 |
| 27 May 2019 | INR | 37 | 38.5 | 36.8 | 37.85 | 37.85 | +1.3 (+3.56%) | 185,549 |
| 24 May 2019 | INR | 34.9 | 36.7 | 34.9 | 36.55 | 36.55 | +1.65 (+4.73%) | 62,860 |
| 23 May 2019 | INR | 36 | 36.2 | 34 | 34.9 | 34.9 | -0.4 (-1.13%) | 36,926 |
| 22 May 2019 | INR | 35.4 | 35.5 | 35.1 | 35.3 | 35.3 | -0.05 (-0.14%) | 25,726 |
| 21 May 2019 | INR | 35.5 | 35.7 | 35.15 | 35.35 | 35.35 | -0.1 (-0.28%) | 60,536 |
| 20 May 2019 | INR | 35.55 | 36.2 | 35.35 | 35.45 | 35.45 | +0.7 (+2.01%) | 38,071 |
| 17 May 2019 | INR | 34.1 | 35.15 | 33.95 | 34.75 | 34.75 | +0.65 (+1.91%) | 34,064 |
| 16 May 2019 | INR | 34.7 | 34.7 | 34.1 | 34.1 | 34.1 | -0.3 (-0.87%) | 7,453 |
| 15 May 2019 | INR | 35 | 35.25 | 34.3 | 34.4 | 34.4 | -0.75 (-2.13%) | 15,839 |
| 14 May 2019 | INR | 34.85 | 35.4 | 34.6 | 35.15 | 35.15 | +0.15 (+0.43%) | 19,731 |
| 13 May 2019 | INR | 35.9 | 35.9 | 34.85 | 35 | 35 | -1.05 (-2.91%) | 27,291 |
| 10 May 2019 | INR | 36.2 | 36.2 | 35.85 | 36.05 | 36.05 | -0.4 (-1.10%) | 46,681 |
| 9 May 2019 | INR | 36.5 | 36.55 | 35.05 | 36.45 | 36.45 | +0.85 (+2.39%) | 41,576 |
| 8 May 2019 | INR | 36 | 36 | 35.4 | 35.6 | 35.6 | -0.4 (-1.11%) | 17,087 |
| 7 May 2019 | INR | 35.4 | 36.05 | 35.3 | 36 | 36 | +0.75 (+2.13%) | 30,906 |
| 6 May 2019 | INR | 35.9 | 35.9 | 35.1 | 35.25 | 35.25 | -0.9 (-2.49%) | 22,727 |
| 3 May 2019 | INR | 37 | 37.75 | 35.9 | 36.15 | 36.15 | -0.05 (-0.14%) | 59,895 |
| 2 May 2019 | INR | 35.8 | 36.35 | 35.6 | 36.2 | 36.2 | +0.5 (+1.40%) | 51,898 |
| 30 Apr 2019 | INR | 35.35 | 36.25 | 34.65 | 35.7 | 35.7 | +0.4 (+1.13%) | 66,357 |
