| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 36.5 | 36.75 | 36.25 | 36.4 | 36.4 | -0.05 (-0.14%) | 7,325 |
| 11 Jun 2019 | INR | 36.6 | 37.95 | 36.3 | 36.45 | 36.45 | -0.3 (-0.82%) | 47,450 |
| 10 Jun 2019 | INR | 37.55 | 37.6 | 36.35 | 36.75 | 36.75 | -0.65 (-1.74%) | 7,226 |
| 7 Jun 2019 | INR | 37.55 | 37.95 | 37.15 | 37.4 | 37.4 | -1 (-2.60%) | 7,553 |
| 6 Jun 2019 | INR | 39.3 | 39.3 | 37.25 | 38.4 | 38.4 | -0.9 (-2.29%) | 81,591 |
| 4 Jun 2019 | INR | 39.5 | 39.85 | 39.25 | 39.3 | 39.3 | -0.25 (-0.63%) | 14,934 |
| 3 Jun 2019 | INR | 39.6 | 41.15 | 39 | 39.55 | 39.55 | 0.0 (0.0%) | 116,026 |
| 31 May 2019 | INR | 40.2 | 41.05 | 39.2 | 39.55 | 39.55 | -1.1 (-2.71%) | 86,141 |
| 30 May 2019 | INR | 40.25 | 41.2 | 39.8 | 40.65 | 40.65 | +0.1 (+0.25%) | 22,820 |
| 29 May 2019 | INR | 39 | 41.15 | 38.9 | 40.55 | 40.55 | +1.85 (+4.78%) | 40,077 |
| 28 May 2019 | INR | 37.8 | 39.85 | 37.7 | 38.7 | 38.7 | +1 (+2.65%) | 71,751 |
| 27 May 2019 | INR | 36.75 | 38.3 | 36.55 | 37.7 | 37.7 | +1.5 (+4.14%) | 39,790 |
| 24 May 2019 | INR | 34 | 37.1 | 34 | 36.2 | 36.2 | +1.9 (+5.54%) | 53,114 |
| 23 May 2019 | INR | 35.45 | 35.9 | 33.9 | 34.3 | 34.3 | -0.65 (-1.86%) | 238,312 |
| 22 May 2019 | INR | 34.6 | 35.25 | 34.35 | 34.95 | 34.95 | +0.4 (+1.16%) | 13,699 |
| 21 May 2019 | INR | 38 | 38 | 34.3 | 34.55 | 34.55 | -1.9 (-5.21%) | 67,874 |
| 20 May 2019 | INR | 39 | 39.2 | 36.15 | 36.45 | 36.45 | -0.8 (-2.15%) | 121,106 |
| 17 May 2019 | INR | 34.6 | 38.45 | 34.35 | 37.25 | 37.25 | +2.7 (+7.81%) | 41,245 |
| 16 May 2019 | INR | 34.05 | 35.4 | 33.55 | 34.55 | 34.55 | +0.6 (+1.77%) | 67,988 |
| 15 May 2019 | INR | 34.95 | 35.55 | 33.15 | 33.95 | 33.95 | -0.9 (-2.58%) | 23,613 |
| 14 May 2019 | INR | 34.85 | 35.85 | 34.25 | 34.85 | 34.85 | -0.35 (-0.99%) | 24,629 |
| 13 May 2019 | INR | 36.65 | 36.65 | 34.65 | 35.2 | 35.2 | -1.05 (-2.90%) | 14,918 |
| 10 May 2019 | INR | 35.6 | 37.35 | 35.6 | 36.25 | 36.25 | +0.15 (+0.42%) | 8,928 |
| 9 May 2019 | INR | 35.7 | 36.85 | 35.7 | 36.1 | 36.1 | -0.1 (-0.28%) | 30,330 |
| 8 May 2019 | INR | 35.8 | 36.5 | 35.6 | 36.2 | 36.2 | -0.25 (-0.69%) | 32,589 |
| 7 May 2019 | INR | 36.8 | 37.2 | 36.35 | 36.45 | 36.45 | -0.45 (-1.22%) | 9,589 |
| 6 May 2019 | INR | 36.5 | 37.75 | 36.5 | 36.9 | 36.9 | -0.3 (-0.81%) | 27,574 |
| 3 May 2019 | INR | 37.25 | 37.85 | 36.9 | 37.2 | 37.2 | -0.2 (-0.53%) | 7,523 |
| 2 May 2019 | INR | 37.3 | 38.2 | 36.85 | 37.4 | 37.4 | +0.15 (+0.40%) | 41,228 |
| 30 Apr 2019 | INR | 39.05 | 39.05 | 36.95 | 37.25 | 37.25 | -2.3 (-5.82%) | 41,242 |
