| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 54.15 | 55.15 | 53.5 | 54.05 | 54.05 | -0.3 (-0.55%) | 5,647 |
| 11 Jun 2019 | INR | 55 | 55.35 | 54.2 | 54.35 | 54.35 | -1.7 (-3.03%) | 5,361 |
| 10 Jun 2019 | INR | 57.4 | 58.95 | 55 | 56.05 | 56.05 | -1.85 (-3.20%) | 5,100 |
| 7 Jun 2019 | INR | 60.5 | 60.5 | 57.4 | 57.9 | 57.9 | -1.85 (-3.10%) | 4,160 |
| 6 Jun 2019 | INR | 59.95 | 61.55 | 59.05 | 59.75 | 59.75 | -0.9 (-1.48%) | 6,615 |
| 4 Jun 2019 | INR | 61 | 62.4 | 60 | 60.65 | 60.65 | -0.55 (-0.90%) | 5,669 |
| 3 Jun 2019 | INR | 62.5 | 62.5 | 60.25 | 61.2 | 61.2 | -2 (-3.16%) | 4,417 |
| 31 May 2019 | INR | 63.7 | 64 | 63 | 63.2 | 63.2 | -0.8 (-1.25%) | 4,071 |
| 30 May 2019 | INR | 64.65 | 65 | 63.5 | 64 | 64 | -0.8 (-1.23%) | 1,699 |
| 29 May 2019 | INR | 65.95 | 65.95 | 64.5 | 64.8 | 64.8 | -1.4 (-2.11%) | 5,315 |
| 28 May 2019 | INR | 66.75 | 68.35 | 65.05 | 66.2 | 66.2 | -1.5 (-2.22%) | 5,816 |
| 27 May 2019 | INR | 67.9 | 70.15 | 67 | 67.7 | 67.7 | +1.4 (+2.11%) | 45,757 |
| 24 May 2019 | INR | 63 | 66.9 | 62.85 | 66.3 | 66.3 | +3.5 (+5.57%) | 12,061 |
| 23 May 2019 | INR | 66 | 66 | 61.55 | 62.8 | 62.8 | -0.9 (-1.41%) | 12,126 |
| 22 May 2019 | INR | 63.2 | 64 | 63.2 | 63.7 | 63.7 | -0.45 (-0.70%) | 5,905 |
| 21 May 2019 | INR | 66.25 | 66.5 | 63.4 | 64.15 | 64.15 | -1.8 (-2.73%) | 3,865 |
| 20 May 2019 | INR | 65.55 | 66.4 | 62 | 65.95 | 65.95 | +2.65 (+4.19%) | 10,906 |
| 17 May 2019 | INR | 62.9 | 65 | 62.9 | 63.3 | 63.3 | -0.05 (-0.08%) | 1,310 |
| 16 May 2019 | INR | 65.9 | 65.9 | 62.05 | 63.35 | 63.35 | +1.05 (+1.69%) | 1,965 |
| 15 May 2019 | INR | 63.85 | 65.9 | 61.5 | 62.3 | 62.3 | -1.45 (-2.27%) | 6,501 |
| 14 May 2019 | INR | 64.4 | 64.7 | 63 | 63.75 | 63.75 | -0.85 (-1.32%) | 3,561 |
| 13 May 2019 | INR | 66.1 | 66.25 | 64.25 | 64.6 | 64.6 | -2.65 (-3.94%) | 5,147 |
| 10 May 2019 | INR | 67.05 | 68.25 | 65.7 | 67.25 | 67.25 | +0.25 (+0.37%) | 1,448 |
| 9 May 2019 | INR | 67.25 | 68.1 | 65.25 | 67 | 67 | +0.1 (+0.15%) | 2,159 |
| 8 May 2019 | INR | 69.2 | 69.2 | 66.5 | 66.9 | 66.9 | -2.3 (-3.32%) | 2,091 |
| 7 May 2019 | INR | 71.8 | 71.8 | 68.55 | 69.2 | 69.2 | -0.3 (-0.43%) | 1,446 |
| 6 May 2019 | INR | 69.2 | 71.95 | 69.2 | 69.5 | 69.5 | -0.9 (-1.28%) | 2,848 |
| 3 May 2019 | INR | 70.25 | 71.5 | 70.2 | 70.4 | 70.4 | -0.6 (-0.85%) | 2,716 |
| 2 May 2019 | INR | 71 | 73 | 70 | 71 | 71 | -0.45 (-0.63%) | 3,005 |
| 30 Apr 2019 | INR | 72.2 | 72.2 | 68.2 | 71.45 | 71.45 | -1.95 (-2.66%) | 4,899 |
