| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 52 | 52.8 | 51.45 | 52.4 | 52.4 | +0.45 (+0.87%) | 1,026,871 |
| 11 Jun 2019 | INR | 50.5 | 52.45 | 50.45 | 51.95 | 51.95 | +0.2 (+0.39%) | 1,090,668 |
| 10 Jun 2019 | INR | 51 | 52.9 | 51 | 51.75 | 51.75 | -0.1 (-0.19%) | 492,522 |
| 7 Jun 2019 | INR | 52.4 | 52.95 | 50.5 | 51.85 | 51.85 | +1.3 (+2.57%) | 764,002 |
| 6 Jun 2019 | INR | 50 | 53 | 49.75 | 50.55 | 50.55 | 0.0 (0.0%) | 1,029,949 |
| 4 Jun 2019 | INR | 49.5 | 50.7 | 49 | 50.55 | 50.55 | +1.4 (+2.85%) | 1,036,723 |
| 3 Jun 2019 | INR | 49.5 | 49.8 | 48.1 | 49.15 | 49.15 | +0.1 (+0.20%) | 572,210 |
| 31 May 2019 | INR | 48 | 49.5 | 48 | 49.05 | 49.05 | +0.55 (+1.13%) | 1,236,021 |
| 30 May 2019 | INR | 47.5 | 48.5 | 47.25 | 48.5 | 48.5 | +0.55 (+1.15%) | 2,388,870 |
| 29 May 2019 | INR | 47.5 | 48.7 | 46.55 | 47.95 | 47.95 | +0.9 (+1.91%) | 1,105,972 |
| 28 May 2019 | INR | 46.5 | 52 | 46.25 | 47.05 | 47.05 | +0.9 (+1.95%) | 821,346 |
| 27 May 2019 | INR | 45.5 | 46.8 | 45.1 | 46.15 | 46.15 | +0.5 (+1.10%) | 848,521 |
| 24 May 2019 | INR | 45.5 | 46.3 | 45 | 45.65 | 45.65 | +0.2 (+0.44%) | 963,224 |
| 23 May 2019 | INR | 45.5 | 46.45 | 44.5 | 45.45 | 45.45 | +0.05 (+0.11%) | 1,254,316 |
| 22 May 2019 | INR | 44.5 | 46 | 44.05 | 45.4 | 45.4 | +1.3 (+2.95%) | 2,048,447 |
| 21 May 2019 | INR | 44 | 44.9 | 43.15 | 44.1 | 44.1 | -0.25 (-0.56%) | 2,207,934 |
| 20 May 2019 | INR | 44 | 44.95 | 43.4 | 44.35 | 44.35 | +0.3 (+0.68%) | 1,367,660 |
| 17 May 2019 | INR | 44.5 | 45 | 43.25 | 44.05 | 44.05 | +0.1 (+0.23%) | 1,167,542 |
| 16 May 2019 | INR | 44 | 44.5 | 43.5 | 43.95 | 43.95 | +0.05 (+0.11%) | 1,460,466 |
| 15 May 2019 | INR | 44.45 | 44.45 | 43.5 | 43.9 | 43.9 | -0.55 (-1.24%) | 1,059,966 |
| 14 May 2019 | INR | 44 | 44.5 | 42 | 44.45 | 44.45 | 0.0 (0.0%) | 1,433,357 |
| 13 May 2019 | INR | 44 | 44.7 | 43 | 44.45 | 44.45 | -0.4 (-0.89%) | 1,442,563 |
| 10 May 2019 | INR | 44 | 45 | 43.2 | 44.85 | 44.85 | +0.15 (+0.34%) | 836,990 |
| 9 May 2019 | INR | 43.1 | 45.25 | 41.05 | 44.7 | 44.7 | +1.6 (+3.71%) | 1,426,528 |
| 8 May 2019 | INR | 43.2 | 44.45 | 40.15 | 43.1 | 43.1 | -1.05 (-2.38%) | 1,311,338 |
| 7 May 2019 | INR | 44 | 44.75 | 43.3 | 44.15 | 44.15 | +0.15 (+0.34%) | 573,348 |
| 6 May 2019 | INR | 43.8 | 44.25 | 43.3 | 44 | 44 | -0.35 (-0.79%) | 783,229 |
| 3 May 2019 | INR | 46 | 46 | 43 | 44.35 | 44.35 | +1.05 (+2.42%) | 1,331,253 |
| 2 May 2019 | INR | 46 | 46 | 42.65 | 43.3 | 43.3 | -0.5 (-1.14%) | 681,565 |
| 30 Apr 2019 | INR | 43 | 44.6 | 42.65 | 43.8 | 43.8 | -0.35 (-0.79%) | 560,183 |
