| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 34.1 | 34.55 | 33.5 | 33.85 | 33.85 | -0.35 (-1.02%) | 6,608 |
| 11 Jun 2019 | INR | 33.5 | 34.3 | 33.5 | 34.2 | 34.2 | -0.05 (-0.15%) | 2,389 |
| 10 Jun 2019 | INR | 34.2 | 34.5 | 34.05 | 34.25 | 34.25 | -0.05 (-0.15%) | 14,636 |
| 7 Jun 2019 | INR | 34.55 | 35.05 | 34.2 | 34.3 | 34.3 | -0.8 (-2.28%) | 7,403 |
| 6 Jun 2019 | INR | 35 | 36.05 | 34.2 | 35.1 | 35.1 | +0.05 (+0.14%) | 43,264 |
| 4 Jun 2019 | INR | 34.7 | 35.2 | 34.4 | 35.05 | 35.05 | -0.1 (-0.28%) | 24,516 |
| 3 Jun 2019 | INR | 33 | 35.45 | 33 | 35.15 | 35.15 | +1.6 (+4.77%) | 44,837 |
| 31 May 2019 | INR | 34.4 | 34.45 | 33.2 | 33.55 | 33.55 | +0.4 (+1.21%) | 20,941 |
| 30 May 2019 | INR | 33.45 | 33.45 | 32.7 | 33.15 | 33.15 | -0.1 (-0.30%) | 6,010 |
| 29 May 2019 | INR | 32.7 | 34.6 | 32.7 | 33.25 | 33.25 | +0.2 (+0.61%) | 22,165 |
| 28 May 2019 | INR | 33.5 | 33.55 | 32.5 | 33.05 | 33.05 | -1.05 (-3.08%) | 22,673 |
| 27 May 2019 | INR | 33.45 | 34.35 | 33.3 | 34.1 | 34.1 | +0.95 (+2.87%) | 19,289 |
| 24 May 2019 | INR | 33 | 33.65 | 32.5 | 33.15 | 33.15 | +0.3 (+0.91%) | 13,159 |
| 23 May 2019 | INR | 33.25 | 33.9 | 32.7 | 32.85 | 32.85 | +0.15 (+0.46%) | 19,388 |
| 22 May 2019 | INR | 33.1 | 33.9 | 32.35 | 32.7 | 32.7 | -0.75 (-2.24%) | 24,405 |
| 21 May 2019 | INR | 34.9 | 34.9 | 33 | 33.45 | 33.45 | +0.55 (+1.67%) | 87,171 |
| 20 May 2019 | INR | 30.25 | 33.05 | 30.25 | 32.9 | 32.9 | +2.7 (+8.94%) | 35,189 |
| 17 May 2019 | INR | 30.5 | 30.7 | 30 | 30.2 | 30.2 | -0.3 (-0.98%) | 4,167 |
| 16 May 2019 | INR | 30.3 | 31.2 | 30 | 30.5 | 30.5 | +0.5 (+1.67%) | 6,717 |
| 15 May 2019 | INR | 30.25 | 31.4 | 29.85 | 30 | 30 | +1 (+3.45%) | 19,742 |
| 14 May 2019 | INR | 29.2 | 29.2 | 28.15 | 29 | 29 | -0.2 (-0.68%) | 8,443 |
| 13 May 2019 | INR | 30.05 | 30.05 | 29 | 29.2 | 29.2 | -0.6 (-2.01%) | 2,140 |
| 10 May 2019 | INR | 29.75 | 29.9 | 29.45 | 29.8 | 29.8 | 0.0 (0.0%) | 5,797 |
| 9 May 2019 | INR | 29.5 | 30.05 | 29.5 | 29.8 | 29.8 | -0.15 (-0.50%) | 3,411 |
| 8 May 2019 | INR | 29.5 | 30 | 29.5 | 29.95 | 29.95 | +0.1 (+0.34%) | 2,754 |
| 7 May 2019 | INR | 30 | 30.25 | 29.7 | 29.85 | 29.85 | -0.2 (-0.67%) | 7,254 |
| 6 May 2019 | INR | 29.95 | 30.2 | 29.75 | 30.05 | 30.05 | -0.1 (-0.33%) | 2,634 |
| 3 May 2019 | INR | 30 | 30.3 | 29.8 | 30.15 | 30.15 | +0.05 (+0.17%) | 2,480 |
| 2 May 2019 | INR | 30 | 30.3 | 29.8 | 30.1 | 30.1 | -0.1 (-0.33%) | 10,941 |
| 30 Apr 2019 | INR | 30.8 | 30.8 | 30 | 30.2 | 30.2 | -0.5 (-1.63%) | 2,398 |
