| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 31.4 | 32.15 | 31.4 | 31.95 | 21.3 | +0.3 (+0.95%) | 9,337 |
| 11 Jun 2019 | INR | 31.25 | 31.7 | 31 | 31.65 | 21.1 | +0.1 (+0.32%) | 2,026 |
| 10 Jun 2019 | INR | 32.75 | 33.25 | 31.4 | 31.55 | 21.0333 | -1.6 (-4.83%) | 8,112 |
| 7 Jun 2019 | INR | 32.6 | 33.25 | 32.5 | 33.15 | 22.1 | -0.05 (-0.15%) | 1,317 |
| 6 Jun 2019 | INR | 32.7 | 33.95 | 32.45 | 33.2 | 22.1333 | +0.3 (+0.91%) | 9,643 |
| 4 Jun 2019 | INR | 33.95 | 34.05 | 32.5 | 32.9 | 21.9333 | -0.9 (-2.66%) | 11,487 |
| 3 Jun 2019 | INR | 33.75 | 34.35 | 33.5 | 33.8 | 22.5333 | +0.4 (+1.20%) | 1,287 |
| 31 May 2019 | INR | 34.65 | 34.85 | 33 | 33.4 | 22.2667 | -0.85 (-2.48%) | 7,068 |
| 30 May 2019 | INR | 34.9 | 35.15 | 34.1 | 34.25 | 22.8333 | -1.15 (-3.25%) | 5,174 |
| 29 May 2019 | INR | 36.45 | 36.9 | 35 | 35.4 | 23.6 | -0.6 (-1.67%) | 11,535 |
| 28 May 2019 | INR | 37.3 | 37.3 | 35.55 | 36 | 24 | -0.5 (-1.37%) | 5,436 |
| 27 May 2019 | INR | 34.05 | 37 | 34.05 | 36.5 | 24.3333 | +2.3 (+6.73%) | 28,649 |
| 24 May 2019 | INR | 32.55 | 34.75 | 32.35 | 34.2 | 22.8 | +1.25 (+3.79%) | 26,120 |
| 23 May 2019 | INR | 33.9 | 34.35 | 32.35 | 32.95 | 21.9667 | -0.4 (-1.20%) | 11,142 |
| 22 May 2019 | INR | 33.6 | 33.6 | 32.95 | 33.35 | 22.2333 | +0.35 (+1.06%) | 6,380 |
| 21 May 2019 | INR | 33.8 | 34.05 | 32.75 | 33 | 22 | -1 (-2.94%) | 3,711 |
| 20 May 2019 | INR | 32.85 | 36.9 | 32.85 | 34 | 22.6667 | +1.65 (+5.10%) | 8,974 |
| 17 May 2019 | INR | 31.75 | 32.8 | 30.95 | 32.35 | 21.5667 | +1.45 (+4.69%) | 2,303 |
| 16 May 2019 | INR | 31.5 | 32.3 | 30.6 | 30.9 | 20.6 | -0.7 (-2.22%) | 4,965 |
| 15 May 2019 | INR | 31.8 | 32.35 | 31.5 | 31.6 | 21.0667 | 0.0 (0.0%) | 2,690 |
| 14 May 2019 | INR | 31.5 | 32 | 31.4 | 31.6 | 21.0667 | +0.2 (+0.64%) | 12,506 |
| 13 May 2019 | INR | 33.05 | 33.2 | 31 | 31.4 | 20.9333 | -2.1 (-6.27%) | 10,761 |
| 10 May 2019 | INR | 33 | 34.45 | 33 | 33.5 | 22.3333 | +0.55 (+1.67%) | 3,586 |
| 9 May 2019 | INR | 33 | 33.35 | 32.9 | 32.95 | 21.9667 | -0.5 (-1.49%) | 5,356 |
| 8 May 2019 | INR | 34.45 | 34.5 | 33 | 33.45 | 22.3 | -1.2 (-3.46%) | 5,536 |
| 7 May 2019 | INR | 35.1 | 35.25 | 34.4 | 34.65 | 23.1 | -0.45 (-1.28%) | 4,218 |
| 6 May 2019 | INR | 34.9 | 35.3 | 34.7 | 35.1 | 23.4 | 0.0 (0.0%) | 7,870 |
| 3 May 2019 | INR | 35.05 | 35.2 | 35.05 | 35.1 | 23.4 | +0.25 (+0.72%) | 7,696 |
| 2 May 2019 | INR | 37 | 37 | 34.45 | 34.85 | 23.2333 | -0.4 (-1.13%) | 6,662 |
| 30 Apr 2019 | INR | 35.5 | 35.6 | 35 | 35.25 | 23.5 | -0.9 (-2.49%) | 9,397 |
