| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 49 | 50.15 | 47 | 47.4 | 47.4 | -1.9 (-3.85%) | 3,310 |
| 11 Jun 2019 | INR | 51.2 | 51.2 | 49.05 | 49.3 | 49.3 | -0.8 (-1.60%) | 3,833 |
| 10 Jun 2019 | INR | 53.5 | 53.5 | 49.3 | 50.1 | 50.1 | -2.95 (-5.56%) | 2,788 |
| 7 Jun 2019 | INR | 52 | 53.4 | 51.55 | 53.05 | 53.05 | +0.2 (+0.38%) | 1,628 |
| 6 Jun 2019 | INR | 53.5 | 53.55 | 52.2 | 52.85 | 52.85 | -0.2 (-0.38%) | 2,242 |
| 4 Jun 2019 | INR | 53.75 | 53.75 | 52.25 | 53.05 | 53.05 | +0.35 (+0.66%) | 904 |
| 3 Jun 2019 | INR | 54 | 54.7 | 50 | 52.7 | 52.7 | -1.45 (-2.68%) | 2,960 |
| 31 May 2019 | INR | 53.2 | 54.55 | 53 | 54.15 | 54.15 | +0.35 (+0.65%) | 7,813 |
| 30 May 2019 | INR | 54.1 | 54.8 | 53 | 53.8 | 53.8 | -0.25 (-0.46%) | 2,684 |
| 29 May 2019 | INR | 56 | 56 | 53.5 | 54.05 | 54.05 | -2.75 (-4.84%) | 5,091 |
| 28 May 2019 | INR | 55.25 | 58.6 | 54.75 | 56.8 | 56.8 | +0.9 (+1.61%) | 11,958 |
| 27 May 2019 | INR | 55.9 | 56.3 | 55.1 | 55.9 | 55.9 | +0.65 (+1.18%) | 5,399 |
| 24 May 2019 | INR | 51.15 | 56.9 | 51.15 | 55.25 | 55.25 | +4.65 (+9.19%) | 19,829 |
| 23 May 2019 | INR | 51.2 | 52.2 | 50.1 | 50.6 | 50.6 | +0.05 (+0.10%) | 2,415 |
| 22 May 2019 | INR | 51.55 | 51.8 | 49 | 50.55 | 50.55 | -0.15 (-0.30%) | 3,165 |
| 21 May 2019 | INR | 52.05 | 52.1 | 50.2 | 50.7 | 50.7 | -0.2 (-0.39%) | 1,100 |
| 20 May 2019 | INR | 50.8 | 52.45 | 50.55 | 50.9 | 50.9 | +2.4 (+4.95%) | 2,005 |
| 17 May 2019 | INR | 47.65 | 49.7 | 47.6 | 48.5 | 48.5 | +1 (+2.11%) | 7,905 |
| 16 May 2019 | INR | 48.35 | 48.35 | 47.5 | 47.5 | 47.5 | -0.55 (-1.14%) | 507 |
| 15 May 2019 | INR | 48.5 | 49.5 | 47.95 | 48.05 | 48.05 | +0.2 (+0.42%) | 321 |
| 14 May 2019 | INR | 46.85 | 48.4 | 46.85 | 47.85 | 47.85 | +0.55 (+1.16%) | 4,211 |
| 13 May 2019 | INR | 48.05 | 48.65 | 46.75 | 47.3 | 47.3 | -2.05 (-4.15%) | 5,211 |
| 10 May 2019 | INR | 48.9 | 50.1 | 48.5 | 49.35 | 49.35 | +1.95 (+4.11%) | 2,344 |
| 9 May 2019 | INR | 48.8 | 48.8 | 46.8 | 47.4 | 47.4 | -1.25 (-2.57%) | 9,794 |
| 8 May 2019 | INR | 51.05 | 51.2 | 47.65 | 48.65 | 48.65 | -3.15 (-6.08%) | 6,513 |
| 7 May 2019 | INR | 53.95 | 53.95 | 51.5 | 51.8 | 51.8 | -0.95 (-1.80%) | 725 |
| 6 May 2019 | INR | 53.9 | 53.9 | 52.5 | 52.75 | 52.75 | -0.45 (-0.85%) | 1,274 |
| 3 May 2019 | INR | 53.6 | 54.15 | 53 | 53.2 | 53.2 | +0.4 (+0.76%) | 3,298 |
| 2 May 2019 | INR | 53.3 | 54.5 | 52.55 | 52.8 | 52.8 | -2.2 (-4.00%) | 10,503 |
| 30 Apr 2019 | INR | 52.45 | 55.9 | 51.5 | 55 | 55 | +1.95 (+3.68%) | 14,811 |
