| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 50 | 50.6 | 49.4 | 49.55 | 49.55 | -0.25 (-0.50%) | 397,630 |
| 11 Jun 2019 | INR | 49.5 | 50.1 | 48.9 | 49.8 | 49.8 | +0.7 (+1.43%) | 1,114,140 |
| 10 Jun 2019 | INR | 49.55 | 49.6 | 48.45 | 49.1 | 49.1 | -0.05 (-0.10%) | 372,292 |
| 7 Jun 2019 | INR | 49.6 | 49.6 | 48.65 | 49.15 | 49.15 | +0.1 (+0.20%) | 1,411,575 |
| 6 Jun 2019 | INR | 50.55 | 50.6 | 48.7 | 49.05 | 49.05 | -1.2 (-2.39%) | 599,705 |
| 4 Jun 2019 | INR | 50.35 | 51 | 50 | 50.25 | 50.25 | +0.2 (+0.40%) | 396,248 |
| 3 Jun 2019 | INR | 50.5 | 50.65 | 49.3 | 50.05 | 50.05 | -0.45 (-0.89%) | 755,464 |
| 31 May 2019 | INR | 51 | 51.05 | 49.7 | 50.5 | 50.5 | +0.15 (+0.30%) | 1,243,072 |
| 30 May 2019 | INR | 50.3 | 50.6 | 49.55 | 50.35 | 50.35 | +0.2 (+0.40%) | 813,563 |
| 29 May 2019 | INR | 50.9 | 50.9 | 49.8 | 50.15 | 50.15 | -0.65 (-1.28%) | 692,184 |
| 28 May 2019 | INR | 51.8 | 51.85 | 50.25 | 50.8 | 50.8 | -0.5 (-0.97%) | 713,505 |
| 27 May 2019 | INR | 50 | 51.5 | 49.7 | 51.3 | 51.3 | +1.45 (+2.91%) | 1,112,225 |
| 24 May 2019 | INR | 49 | 50 | 48.6 | 49.85 | 49.85 | +1.1 (+2.26%) | 549,818 |
| 23 May 2019 | INR | 50.95 | 50.95 | 48.5 | 48.75 | 48.75 | -1.3 (-2.60%) | 1,340,503 |
| 22 May 2019 | INR | 49.05 | 50.2 | 49.05 | 50.05 | 50.05 | +0.75 (+1.52%) | 418,842 |
| 21 May 2019 | INR | 52 | 52 | 48.9 | 49.3 | 49.3 | -2.3 (-4.46%) | 1,080,113 |
| 20 May 2019 | INR | 50.8 | 51.9 | 49.75 | 51.6 | 51.6 | +2.75 (+5.63%) | 743,461 |
| 17 May 2019 | INR | 49 | 49.35 | 48.3 | 48.85 | 48.85 | +0.05 (+0.10%) | 535,859 |
| 16 May 2019 | INR | 48.1 | 48.95 | 47.7 | 48.8 | 48.8 | +1 (+2.09%) | 995,785 |
| 15 May 2019 | INR | 49.25 | 49.55 | 47.65 | 47.8 | 47.8 | -1 (-2.05%) | 1,153,721 |
| 14 May 2019 | INR | 48.6 | 49.1 | 48.1 | 48.8 | 48.8 | +0.4 (+0.83%) | 394,985 |
| 13 May 2019 | INR | 49.75 | 49.75 | 48.15 | 48.4 | 48.4 | -1.2 (-2.42%) | 564,822 |
| 10 May 2019 | INR | 50.45 | 50.55 | 49.5 | 49.6 | 49.6 | -0.2 (-0.40%) | 401,419 |
| 9 May 2019 | INR | 49.7 | 50.2 | 49.15 | 49.8 | 49.8 | +0.25 (+0.50%) | 374,967 |
| 8 May 2019 | INR | 50.85 | 50.85 | 49.4 | 49.55 | 49.55 | -0.85 (-1.69%) | 961,655 |
| 7 May 2019 | INR | 51.35 | 51.7 | 50.25 | 50.4 | 50.4 | -0.15 (-0.30%) | 400,712 |
| 6 May 2019 | INR | 51.75 | 51.75 | 49.25 | 50.55 | 50.55 | -1.65 (-3.16%) | 644,368 |
| 3 May 2019 | INR | 51.7 | 52.35 | 51.45 | 52.2 | 52.2 | +0.55 (+1.06%) | 384,260 |
| 2 May 2019 | INR | 51.9 | 52.35 | 51.25 | 51.65 | 51.65 | -0.05 (-0.10%) | 390,672 |
| 30 Apr 2019 | INR | 52.75 | 52.9 | 51 | 51.7 | 51.7 | -1 (-1.90%) | 1,368,966 |
