| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 25.55 | 27.6 | 23.7 | 24.25 | 24.25 | -0.85 (-3.39%) | 384,924 |
| 11 Jun 2019 | INR | 27.7 | 28.05 | 25.1 | 25.1 | 25.1 | -2.75 (-9.87%) | 141,997 |
| 10 Jun 2019 | INR | 30.5 | 30.55 | 27.85 | 27.85 | 27.85 | -3.05 (-9.87%) | 34,856 |
| 7 Jun 2019 | INR | 32 | 32.8 | 30.65 | 30.9 | 30.9 | -1.1 (-3.44%) | 39,418 |
| 6 Jun 2019 | INR | 33.7 | 33.7 | 31.85 | 32 | 32 | -1.4 (-4.19%) | 40,367 |
| 4 Jun 2019 | INR | 33.3 | 33.8 | 33 | 33.4 | 33.4 | +0.05 (+0.15%) | 45,910 |
| 3 Jun 2019 | INR | 33.5 | 34 | 33.05 | 33.35 | 33.35 | -0.05 (-0.15%) | 34,869 |
| 31 May 2019 | INR | 33.5 | 35 | 32.8 | 33.4 | 33.4 | -0.85 (-2.48%) | 72,320 |
| 30 May 2019 | INR | 35 | 35.65 | 33.7 | 34.25 | 34.25 | -0.45 (-1.30%) | 116,319 |
| 29 May 2019 | INR | 34.7 | 34.7 | 33.4 | 34.7 | 34.7 | +1.65 (+4.99%) | 354,686 |
| 28 May 2019 | INR | 32.9 | 33.05 | 31.9 | 33.05 | 33.05 | +1.55 (+4.92%) | 125,827 |
| 27 May 2019 | INR | 30.8 | 31.5 | 30 | 31.5 | 31.5 | +1.5 (+5%) | 182,090 |
| 24 May 2019 | INR | 28.6 | 30 | 28.6 | 30 | 30 | +1.4 (+4.90%) | 139,836 |
| 23 May 2019 | INR | 30.5 | 30.5 | 28.5 | 28.6 | 28.6 | -1.35 (-4.51%) | 70,511 |
| 22 May 2019 | INR | 30 | 30.4 | 29.4 | 29.95 | 29.95 | -0.25 (-0.83%) | 31,367 |
| 21 May 2019 | INR | 29.85 | 31.55 | 29.55 | 30.2 | 30.2 | -0.75 (-2.42%) | 43,951 |
| 20 May 2019 | INR | 34.15 | 34.15 | 30.95 | 30.95 | 30.95 | -1.6 (-4.92%) | 458,579 |
| 17 May 2019 | INR | 29.45 | 32.55 | 29.45 | 32.55 | 32.55 | +1.55 (+5.00%) | 259,455 |
| 16 May 2019 | INR | 31.8 | 31.8 | 31 | 31 | 31 | -1.6 (-4.91%) | 107,965 |
| 15 May 2019 | INR | 33 | 33.5 | 32.6 | 32.6 | 32.6 | -1.7 (-4.96%) | 128,093 |
| 14 May 2019 | INR | 34.7 | 35.35 | 34.3 | 34.3 | 34.3 | -1.8 (-4.99%) | 31,728 |
| 13 May 2019 | INR | 37.85 | 38 | 36.1 | 36.1 | 36.1 | -1.85 (-4.87%) | 44,313 |
| 10 May 2019 | INR | 39.1 | 39.1 | 37.6 | 37.95 | 37.95 | -0.7 (-1.81%) | 71,392 |
| 9 May 2019 | INR | 40 | 40.4 | 38.2 | 38.65 | 38.65 | -0.95 (-2.40%) | 65,879 |
| 8 May 2019 | INR | 37.8 | 39.7 | 37.55 | 39.6 | 39.6 | +1.75 (+4.62%) | 259,995 |
| 7 May 2019 | INR | 41.1 | 43 | 37.55 | 37.85 | 37.85 | -3.7 (-8.90%) | 1,440,144 |
| 6 May 2019 | INR | 47.4 | 47.4 | 41.2 | 41.55 | 41.55 | -4 (-8.78%) | 1,019,787 |
| 3 May 2019 | INR | 51.25 | 52.05 | 45.45 | 45.55 | 45.55 | -4.85 (-9.62%) | 1,228,648 |
| 2 May 2019 | INR | 58.75 | 58.75 | 48.95 | 50.4 | 50.4 | -10.75 (-17.58%) | 1,972,432 |
| 30 Apr 2019 | INR | 75.1 | 75.1 | 61.15 | 61.15 | 61.15 | -15.25 (-19.96%) | 111,166 |
