| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 45.45 | 46.9 | 45.45 | 46.4 | 46.4 | -0.6 (-1.28%) | 444 |
| 11 Jun 2019 | INR | 46.5 | 47.45 | 45.25 | 47 | 47 | +0.4 (+0.86%) | 1,155 |
| 10 Jun 2019 | INR | 47.7 | 47.9 | 46.15 | 46.6 | 46.6 | -0.1 (-0.21%) | 1,724 |
| 7 Jun 2019 | INR | 46.2 | 47.55 | 43 | 46.7 | 46.7 | -0.6 (-1.27%) | 1,521 |
| 6 Jun 2019 | INR | 48 | 48 | 45.4 | 47.3 | 47.3 | -0.65 (-1.36%) | 11,650 |
| 4 Jun 2019 | INR | 49.55 | 49.95 | 47.9 | 47.95 | 47.95 | -1.15 (-2.34%) | 2,015 |
| 3 Jun 2019 | INR | 49 | 49.9 | 48.7 | 49.1 | 49.1 | +0.35 (+0.72%) | 2,770 |
| 31 May 2019 | INR | 50.4 | 50.9 | 48.05 | 48.75 | 48.75 | -1.65 (-3.27%) | 13,868 |
| 30 May 2019 | INR | 51.85 | 51.95 | 50.1 | 50.4 | 50.4 | -0.6 (-1.18%) | 1,794 |
| 29 May 2019 | INR | 52 | 52.15 | 50.75 | 51 | 51 | -1.05 (-2.02%) | 6,494 |
| 28 May 2019 | INR | 53 | 53 | 50.95 | 52.05 | 52.05 | +3.4 (+6.99%) | 15,163 |
| 27 May 2019 | INR | 49 | 50.5 | 47.95 | 48.65 | 48.65 | -0.15 (-0.31%) | 20,637 |
| 24 May 2019 | INR | 44.85 | 49.2 | 44.05 | 48.8 | 48.8 | +4.4 (+9.91%) | 28,900 |
| 23 May 2019 | INR | 45.9 | 45.9 | 44.3 | 44.4 | 44.4 | +0.45 (+1.02%) | 1,761 |
| 22 May 2019 | INR | 44.7 | 44.8 | 43.15 | 43.95 | 43.95 | -0.9 (-2.01%) | 1,805 |
| 21 May 2019 | INR | 44.55 | 45.45 | 43.55 | 44.85 | 44.85 | +0.05 (+0.11%) | 1,973 |
| 20 May 2019 | INR | 43.65 | 45.6 | 43.5 | 44.8 | 44.8 | +2.15 (+5.04%) | 6,178 |
| 17 May 2019 | INR | 42.1 | 43 | 42.1 | 42.65 | 42.65 | +0.05 (+0.12%) | 2,962 |
| 16 May 2019 | INR | 41.8 | 45 | 41.75 | 42.6 | 42.6 | +0.65 (+1.55%) | 4,677 |
| 15 May 2019 | INR | 43.85 | 43.85 | 41.5 | 41.95 | 41.95 | -2 (-4.55%) | 2,741 |
| 14 May 2019 | INR | 41.8 | 44.95 | 41.65 | 43.95 | 43.95 | +1.15 (+2.69%) | 1,991 |
| 13 May 2019 | INR | 44.05 | 44.05 | 42.5 | 42.8 | 42.8 | -0.5 (-1.15%) | 2,609 |
| 10 May 2019 | INR | 44.65 | 44.9 | 42.8 | 43.3 | 43.3 | -0.2 (-0.46%) | 2,482 |
| 9 May 2019 | INR | 43.25 | 43.9 | 43 | 43.5 | 43.5 | +0.05 (+0.12%) | 916 |
| 8 May 2019 | INR | 43.6 | 44.3 | 43.1 | 43.45 | 43.45 | -0.4 (-0.91%) | 2,557 |
| 7 May 2019 | INR | 45 | 45.75 | 43.7 | 43.85 | 43.85 | -1.85 (-4.05%) | 1,614 |
| 6 May 2019 | INR | 45.5 | 46.25 | 45.15 | 45.7 | 45.7 | -0.8 (-1.72%) | 1,514 |
| 3 May 2019 | INR | 46.9 | 47.35 | 45.25 | 46.5 | 46.5 | +0.55 (+1.20%) | 6,037 |
| 2 May 2019 | INR | 47.5 | 47.6 | 45.3 | 45.95 | 45.95 | -0.9 (-1.92%) | 4,180 |
| 30 Apr 2019 | INR | 47.8 | 47.9 | 46.45 | 46.85 | 46.85 | -1.95 (-4.00%) | 4,765 |
