| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 63.5 | 63.5 | 62.4 | 62.85 | 62.85 | -1.1 (-1.72%) | 3,642 |
| 11 Jun 2019 | INR | 65.85 | 65.85 | 62.3 | 63.95 | 63.95 | -0.1 (-0.16%) | 3,925 |
| 10 Jun 2019 | INR | 66 | 66.45 | 63 | 64.05 | 64.05 | 0.0 (0.0%) | 10,760 |
| 7 Jun 2019 | INR | 63.2 | 64.05 | 63 | 64.05 | 64.05 | +0.4 (+0.63%) | 1,094 |
| 6 Jun 2019 | INR | 64.05 | 64.05 | 63 | 63.65 | 63.65 | -0.8 (-1.24%) | 1,489 |
| 4 Jun 2019 | INR | 65.75 | 65.75 | 64.15 | 64.45 | 64.45 | -1.05 (-1.60%) | 9,801 |
| 3 Jun 2019 | INR | 66 | 66.5 | 64.8 | 65.5 | 65.5 | -0.55 (-0.83%) | 19,376 |
| 31 May 2019 | INR | 66.4 | 67.55 | 65.3 | 66.05 | 66.05 | +0.1 (+0.15%) | 6,544 |
| 30 May 2019 | INR | 69.9 | 69.9 | 65.55 | 65.95 | 65.95 | -1.25 (-1.86%) | 9,689 |
| 29 May 2019 | INR | 65.8 | 68.75 | 65.8 | 67.2 | 67.2 | +1.75 (+2.67%) | 13,940 |
| 28 May 2019 | INR | 64.85 | 66.95 | 64.15 | 65.45 | 65.45 | +0.3 (+0.46%) | 3,416 |
| 27 May 2019 | INR | 66.15 | 67.9 | 63.55 | 65.15 | 65.15 | -0.75 (-1.14%) | 51,756 |
| 24 May 2019 | INR | 63.25 | 67.05 | 62.35 | 65.9 | 65.9 | +3.15 (+5.02%) | 24,746 |
| 23 May 2019 | INR | 64.5 | 65.15 | 62.05 | 62.75 | 62.75 | -0.65 (-1.03%) | 26,662 |
| 22 May 2019 | INR | 65.1 | 65.3 | 62 | 63.4 | 63.4 | -0.65 (-1.01%) | 21,616 |
| 21 May 2019 | INR | 63 | 67.8 | 60.85 | 64.05 | 64.05 | +7.2 (+12.66%) | 92,608 |
| 20 May 2019 | INR | 55.5 | 57.3 | 53.05 | 56.85 | 56.85 | +4.05 (+7.67%) | 9,429 |
| 17 May 2019 | INR | 52.95 | 55 | 52 | 52.8 | 52.8 | +0.85 (+1.64%) | 9,532 |
| 16 May 2019 | INR | 52.5 | 52.5 | 51.4 | 51.95 | 51.95 | -1.05 (-1.98%) | 1,278 |
| 15 May 2019 | INR | 53.4 | 55 | 52.7 | 53 | 53 | -0.8 (-1.49%) | 2,361 |
| 14 May 2019 | INR | 52.2 | 54.15 | 52.2 | 53.8 | 53.8 | +1.3 (+2.48%) | 1,410 |
| 13 May 2019 | INR | 54.25 | 54.25 | 52.35 | 52.5 | 52.5 | -0.6 (-1.13%) | 1,984 |
| 10 May 2019 | INR | 54.9 | 54.9 | 52.3 | 53.1 | 53.1 | -0.35 (-0.65%) | 2,461 |
| 9 May 2019 | INR | 52.9 | 54 | 52.9 | 53.45 | 53.45 | -0.6 (-1.11%) | 3,781 |
| 8 May 2019 | INR | 53 | 54.5 | 52.15 | 54.05 | 54.05 | +1.15 (+2.17%) | 2,884 |
| 7 May 2019 | INR | 55.1 | 55.95 | 52.5 | 52.9 | 52.9 | -1.2 (-2.22%) | 7,093 |
| 6 May 2019 | INR | 56.5 | 56.5 | 53.6 | 54.1 | 54.1 | -2.95 (-5.17%) | 20,840 |
| 3 May 2019 | INR | 57.1 | 57.65 | 56.55 | 57.05 | 57.05 | -0.3 (-0.52%) | 1,784 |
| 2 May 2019 | INR | 58.95 | 58.95 | 56.8 | 57.35 | 57.35 | -1.3 (-2.22%) | 8,375 |
| 30 Apr 2019 | INR | 60.1 | 60.1 | 58.25 | 58.65 | 58.65 | -2.1 (-3.46%) | 8,036 |
