| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 24.9 | 24.9 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 15,166 |
| 11 Jun 2019 | INR | 26.8 | 26.8 | 25.5 | 25.5 | 25.5 | -1.3 (-4.85%) | 7,597 |
| 10 Jun 2019 | INR | 28.2 | 28.2 | 26.8 | 26.8 | 26.8 | -1.4 (-4.96%) | 31,629 |
| 7 Jun 2019 | INR | 29.85 | 29.85 | 28 | 28.2 | 28.2 | -0.5 (-1.74%) | 11,805 |
| 6 Jun 2019 | INR | 29.85 | 30 | 28.5 | 28.7 | 28.7 | -1.7 (-5.59%) | 17,959 |
| 4 Jun 2019 | INR | 29.8 | 30.9 | 29.75 | 30.4 | 30.4 | +0.5 (+1.67%) | 16,575 |
| 3 Jun 2019 | INR | 30.3 | 30.3 | 29.5 | 29.9 | 29.9 | -0.4 (-1.32%) | 7,829 |
| 31 May 2019 | INR | 32.45 | 32.8 | 30.1 | 30.3 | 30.3 | -1 (-3.19%) | 27,229 |
| 30 May 2019 | INR | 33 | 33.7 | 31 | 31.3 | 31.3 | +0.3 (+0.97%) | 104,125 |
| 29 May 2019 | INR | 29.6 | 31.2 | 29.5 | 31 | 31 | +1.1 (+3.68%) | 39,178 |
| 28 May 2019 | INR | 29 | 31 | 28.75 | 29.9 | 29.9 | +1.05 (+3.64%) | 25,179 |
| 27 May 2019 | INR | 27.25 | 28.9 | 27 | 28.85 | 28.85 | +2.1 (+7.85%) | 41,275 |
| 24 May 2019 | INR | 26.95 | 27.5 | 25.75 | 26.75 | 26.75 | +0.5 (+1.90%) | 20,315 |
| 23 May 2019 | INR | 26.9 | 27.3 | 26.2 | 26.25 | 26.25 | 0.0 (0.0%) | 22,718 |
| 22 May 2019 | INR | 26.05 | 26.35 | 25.9 | 26.25 | 26.25 | -0.15 (-0.57%) | 3,041 |
| 21 May 2019 | INR | 26.5 | 27.75 | 26 | 26.4 | 26.4 | +0.5 (+1.93%) | 30,010 |
| 20 May 2019 | INR | 26.1 | 26.95 | 24.6 | 25.9 | 25.9 | +2.5 (+10.68%) | 44,243 |
| 17 May 2019 | INR | 23.1 | 23.95 | 22.4 | 23.4 | 23.4 | +0.35 (+1.52%) | 6,210 |
| 16 May 2019 | INR | 23.5 | 24.2 | 22.85 | 23.05 | 23.05 | -0.45 (-1.91%) | 13,850 |
| 15 May 2019 | INR | 24.7 | 25.5 | 23.35 | 23.5 | 23.5 | -0.9 (-3.69%) | 16,792 |
| 14 May 2019 | INR | 24 | 25.15 | 24 | 24.4 | 24.4 | -0.4 (-1.61%) | 8,569 |
| 13 May 2019 | INR | 25.6 | 27.1 | 24.3 | 24.8 | 24.8 | -0.65 (-2.55%) | 25,211 |
| 10 May 2019 | INR | 25.75 | 26.1 | 25.3 | 25.45 | 25.45 | -0.55 (-2.12%) | 6,129 |
| 9 May 2019 | INR | 25.85 | 26.4 | 25.6 | 26 | 26 | -0.1 (-0.38%) | 6,459 |
| 8 May 2019 | INR | 26.75 | 26.75 | 26 | 26.1 | 26.1 | -0.9 (-3.33%) | 17,206 |
| 7 May 2019 | INR | 27.5 | 27.5 | 26.9 | 27 | 27 | -0.85 (-3.05%) | 5,357 |
| 6 May 2019 | INR | 27.2 | 27.95 | 27.2 | 27.85 | 27.85 | -0.5 (-1.76%) | 450 |
| 3 May 2019 | INR | 27.4 | 28.6 | 27.4 | 28.35 | 28.35 | +1.2 (+4.42%) | 14,421 |
| 2 May 2019 | INR | 28.7 | 28.7 | 27 | 27.15 | 27.15 | +0.25 (+0.93%) | 2,760 |
| 30 Apr 2019 | INR | 28.5 | 28.5 | 26.75 | 26.9 | 26.9 | -1.5 (-5.28%) | 22,022 |
