| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 33.15 | 36.95 | 31.2 | 32 | 32 | -1.15 (-3.47%) | 26,329 |
| 11 Jun 2019 | INR | 30.5 | 33.5 | 29.8 | 33.15 | 33.15 | +2.35 (+7.63%) | 46,182 |
| 10 Jun 2019 | INR | 33.85 | 33.9 | 30 | 30.8 | 30.8 | -2.25 (-6.81%) | 22,738 |
| 7 Jun 2019 | INR | 34.25 | 34.25 | 32.75 | 33.05 | 33.05 | -1.45 (-4.20%) | 30,067 |
| 6 Jun 2019 | INR | 35.45 | 36.3 | 33.4 | 34.5 | 34.5 | -1.05 (-2.95%) | 35,828 |
| 4 Jun 2019 | INR | 35.35 | 36.35 | 35.25 | 35.55 | 35.55 | +0.2 (+0.57%) | 15,668 |
| 3 Jun 2019 | INR | 35.25 | 36.6 | 34.9 | 35.35 | 35.35 | +0.8 (+2.32%) | 42,977 |
| 31 May 2019 | INR | 36.95 | 37.3 | 33.85 | 34.55 | 34.55 | -2.5 (-6.75%) | 111,343 |
| 30 May 2019 | INR | 38.8 | 39 | 36.8 | 37.05 | 37.05 | -1.65 (-4.26%) | 66,077 |
| 29 May 2019 | INR | 36.5 | 39.55 | 34.7 | 38.7 | 38.7 | +2.75 (+7.65%) | 471,930 |
| 28 May 2019 | INR | 35.9 | 36.4 | 34.2 | 35.95 | 35.95 | +1.4 (+4.05%) | 146,791 |
| 27 May 2019 | INR | 30.4 | 35.5 | 30.4 | 34.55 | 34.55 | +4.55 (+15.17%) | 338,651 |
| 24 May 2019 | INR | 29.5 | 30.15 | 29.5 | 30 | 30 | +0.45 (+1.52%) | 53,616 |
| 23 May 2019 | INR | 31.5 | 31.5 | 29.25 | 29.55 | 29.55 | -0.45 (-1.50%) | 35,685 |
| 22 May 2019 | INR | 29.7 | 30.1 | 28.55 | 30 | 30 | +0.5 (+1.69%) | 33,437 |
| 21 May 2019 | INR | 30.25 | 30.25 | 28.85 | 29.5 | 29.5 | -0.45 (-1.50%) | 18,632 |
| 20 May 2019 | INR | 27.6 | 30.1 | 27.5 | 29.95 | 29.95 | +3.35 (+12.59%) | 86,107 |
| 17 May 2019 | INR | 27.6 | 28 | 26.3 | 26.6 | 26.6 | -1 (-3.62%) | 32,093 |
| 16 May 2019 | INR | 28.35 | 28.65 | 27.4 | 27.6 | 27.6 | -0.8 (-2.82%) | 20,133 |
| 15 May 2019 | INR | 28.4 | 29.2 | 28.2 | 28.4 | 28.4 | +0.25 (+0.89%) | 19,203 |
| 14 May 2019 | INR | 28.65 | 29 | 27.45 | 28.15 | 28.15 | -0.9 (-3.10%) | 28,493 |
| 13 May 2019 | INR | 29.4 | 31 | 28.45 | 29.05 | 29.05 | -0.3 (-1.02%) | 56,317 |
| 10 May 2019 | INR | 30.05 | 30.1 | 29.1 | 29.35 | 29.35 | -0.5 (-1.68%) | 26,321 |
| 9 May 2019 | INR | 29.9 | 30.05 | 29.4 | 29.85 | 29.85 | +0.2 (+0.67%) | 29,835 |
| 8 May 2019 | INR | 30.5 | 30.5 | 29.5 | 29.65 | 29.65 | -1.15 (-3.73%) | 30,531 |
| 7 May 2019 | INR | 31.35 | 32.1 | 30.55 | 30.8 | 30.8 | -0.55 (-1.75%) | 29,314 |
| 6 May 2019 | INR | 34 | 34 | 30.9 | 31.35 | 31.35 | -3 (-8.73%) | 102,681 |
| 3 May 2019 | INR | 33.95 | 34.65 | 33.4 | 34.35 | 34.35 | +0.45 (+1.33%) | 17,003 |
| 2 May 2019 | INR | 34.8 | 34.8 | 33.25 | 33.9 | 33.9 | +0.45 (+1.35%) | 54,991 |
| 30 Apr 2019 | INR | 38.45 | 38.45 | 32.2 | 33.45 | 33.45 | -3.4 (-9.23%) | 103,502 |
