| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 30.1 | 30.5 | 29.95 | 30.4 | 7.6 | -0.05 (-0.16%) | 177,823 |
| 11 Jun 2019 | INR | 30.6 | 30.85 | 30.2 | 30.45 | 7.6125 | -0.35 (-1.14%) | 193,238 |
| 10 Jun 2019 | INR | 30.8 | 30.9 | 30.1 | 30.8 | 7.7 | +0.1 (+0.33%) | 187,553 |
| 7 Jun 2019 | INR | 30.65 | 30.9 | 28.7 | 30.7 | 7.675 | +0.25 (+0.82%) | 161,889 |
| 6 Jun 2019 | INR | 30.8 | 30.8 | 29.8 | 30.45 | 7.6125 | -0.3 (-0.98%) | 201,670 |
| 4 Jun 2019 | INR | 30.25 | 31.1 | 29 | 30.75 | 7.6875 | +0.9 (+3.02%) | 207,837 |
| 3 Jun 2019 | INR | 29.8 | 30.15 | 28.4 | 29.85 | 7.4625 | +0.1 (+0.34%) | 153,338 |
| 31 May 2019 | INR | 30.2 | 30.3 | 29.7 | 29.75 | 7.4375 | -0.25 (-0.83%) | 166,761 |
| 30 May 2019 | INR | 30.55 | 30.65 | 29.6 | 30 | 7.5 | +0.2 (+0.67%) | 163,571 |
| 29 May 2019 | INR | 30 | 30.45 | 29.1 | 29.8 | 7.45 | -0.15 (-0.50%) | 163,628 |
| 28 May 2019 | INR | 29.9 | 30.85 | 29.5 | 29.95 | 7.4875 | 0.0 (0.0%) | 164,317 |
| 27 May 2019 | INR | 29.75 | 30.3 | 28.85 | 29.95 | 7.4875 | +0.05 (+0.17%) | 169,274 |
| 24 May 2019 | INR | 29.7 | 30.35 | 29.35 | 29.9 | 7.475 | +0.4 (+1.36%) | 167,127 |
| 23 May 2019 | INR | 29.75 | 30.45 | 29.35 | 29.5 | 7.375 | -0.05 (-0.17%) | 164,017 |
| 22 May 2019 | INR | 28.95 | 29.7 | 28.25 | 29.55 | 7.3875 | +0.75 (+2.60%) | 171,667 |
| 21 May 2019 | INR | 27.7 | 29.3 | 27.65 | 28.8 | 7.2 | +0.9 (+3.23%) | 168,198 |
| 20 May 2019 | INR | 29 | 29.5 | 27.55 | 27.9 | 6.975 | -0.95 (-3.29%) | 175,343 |
| 17 May 2019 | INR | 30.05 | 30.6 | 28.7 | 28.85 | 7.2125 | -1.05 (-3.51%) | 187,720 |
| 16 May 2019 | INR | 29.15 | 30 | 28.8 | 29.9 | 7.475 | +0.55 (+1.87%) | 170,389 |
| 15 May 2019 | INR | 28.4 | 29.5 | 28.4 | 29.35 | 7.3375 | +1 (+3.53%) | 179,081 |
| 14 May 2019 | INR | 29.2 | 30 | 27.7 | 28.35 | 7.0875 | -0.65 (-2.24%) | 150,153 |
| 13 May 2019 | INR | 29.05 | 29.45 | 28.65 | 29 | 7.25 | -0.2 (-0.68%) | 123,024 |
| 10 May 2019 | INR | 28.15 | 29.3 | 27.9 | 29.2 | 7.3 | +0.65 (+2.28%) | 131,894 |
| 9 May 2019 | INR | 28.25 | 28.8 | 28.25 | 28.55 | 7.1375 | -0.05 (-0.17%) | 126,098 |
| 8 May 2019 | INR | 28.5 | 29.6 | 28 | 28.6 | 7.15 | -0.65 (-2.22%) | 123,532 |
| 7 May 2019 | INR | 29.35 | 30.6 | 28.7 | 29.25 | 7.3125 | -0.15 (-0.51%) | 112,931 |
| 6 May 2019 | INR | 29.1 | 29.6 | 29.05 | 29.4 | 7.35 | -0.15 (-0.51%) | 125,671 |
| 3 May 2019 | INR | 29.3 | 29.65 | 28.9 | 29.55 | 7.3875 | +0.3 (+1.03%) | 133,812 |
| 2 May 2019 | INR | 28.7 | 29.8 | 28 | 29.25 | 7.3125 | +0.7 (+2.45%) | 126,496 |
| 30 Apr 2019 | INR | 28.8 | 28.9 | 28.3 | 28.55 | 7.1375 | -0.15 (-0.52%) | 128,652 |
