| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 29.15 | 30.25 | 29.15 | 29.65 | 29.65 | +0.4 (+1.37%) | 26,809 |
| 11 Jun 2019 | INR | 29.15 | 29.35 | 28.7 | 29.25 | 29.25 | -0.1 (-0.34%) | 34,946 |
| 10 Jun 2019 | INR | 30 | 30 | 29.15 | 29.35 | 29.35 | -0.95 (-3.14%) | 9,015 |
| 7 Jun 2019 | INR | 30.6 | 31 | 30.05 | 30.3 | 30.3 | -0.55 (-1.78%) | 16,849 |
| 6 Jun 2019 | INR | 31 | 31.45 | 30.05 | 30.85 | 30.85 | -0.3 (-0.96%) | 10,809 |
| 4 Jun 2019 | INR | 31.9 | 31.9 | 31.1 | 31.15 | 31.15 | -0.65 (-2.04%) | 9,494 |
| 3 Jun 2019 | INR | 32.5 | 32.5 | 30.9 | 31.8 | 31.8 | -0.05 (-0.16%) | 16,697 |
| 31 May 2019 | INR | 32.1 | 32.5 | 31.05 | 31.85 | 31.85 | -0.35 (-1.09%) | 31,601 |
| 30 May 2019 | INR | 31.4 | 32.6 | 31.4 | 32.2 | 32.2 | +0.7 (+2.22%) | 23,307 |
| 29 May 2019 | INR | 32.4 | 32.9 | 31.4 | 31.5 | 31.5 | -1.45 (-4.40%) | 17,019 |
| 28 May 2019 | INR | 33.4 | 33.7 | 32.7 | 32.95 | 32.95 | -0.25 (-0.75%) | 11,813 |
| 27 May 2019 | INR | 33 | 33.55 | 32.7 | 33.2 | 33.2 | +0.4 (+1.22%) | 20,800 |
| 24 May 2019 | INR | 31 | 33 | 31 | 32.8 | 32.8 | +2.4 (+7.89%) | 29,174 |
| 23 May 2019 | INR | 30.75 | 31.2 | 29.8 | 30.4 | 30.4 | -0.1 (-0.33%) | 31,717 |
| 22 May 2019 | INR | 30.45 | 30.75 | 30 | 30.5 | 30.5 | +0.4 (+1.33%) | 22,914 |
| 21 May 2019 | INR | 30.8 | 30.85 | 29.65 | 30.1 | 30.1 | -0.75 (-2.43%) | 65,378 |
| 20 May 2019 | INR | 30.25 | 31.05 | 30 | 30.85 | 30.85 | +1.6 (+5.47%) | 23,281 |
| 17 May 2019 | INR | 28.9 | 29.5 | 28.5 | 29.25 | 29.25 | +0.8 (+2.81%) | 6,936 |
| 16 May 2019 | INR | 27.95 | 29 | 27.25 | 28.45 | 28.45 | +0.25 (+0.89%) | 18,426 |
| 15 May 2019 | INR | 28.2 | 28.8 | 28 | 28.2 | 28.2 | -0.4 (-1.40%) | 10,144 |
| 14 May 2019 | INR | 29 | 29.35 | 28.3 | 28.6 | 28.6 | -0.4 (-1.38%) | 49,659 |
| 13 May 2019 | INR | 29.7 | 29.8 | 28.9 | 29 | 29 | -1.05 (-3.49%) | 40,824 |
| 10 May 2019 | INR | 30.35 | 30.35 | 29.35 | 30.05 | 30.05 | -0.25 (-0.83%) | 37,280 |
| 9 May 2019 | INR | 30.5 | 30.9 | 30 | 30.3 | 30.3 | -0.6 (-1.94%) | 83,351 |
| 8 May 2019 | INR | 31.55 | 31.7 | 30.8 | 30.9 | 30.9 | -1.3 (-4.04%) | 45,950 |
| 7 May 2019 | INR | 31.95 | 32.5 | 31.7 | 32.2 | 32.2 | +0.35 (+1.10%) | 17,186 |
| 6 May 2019 | INR | 32.1 | 32.3 | 31.75 | 31.85 | 31.85 | -0.6 (-1.85%) | 19,664 |
| 3 May 2019 | INR | 32.8 | 33 | 32.1 | 32.45 | 32.45 | -0.4 (-1.22%) | 15,947 |
| 2 May 2019 | INR | 34 | 34 | 32.8 | 32.85 | 32.85 | -0.45 (-1.35%) | 11,641 |
| 30 Apr 2019 | INR | 33.8 | 33.8 | 33.05 | 33.3 | 33.3 | -0.3 (-0.89%) | 11,838 |
