| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 38.85 | 39.1 | 38.7 | 39 | 39 | +0.15 (+0.39%) | 25,203 |
| 11 Jun 2019 | INR | 38.6 | 39.25 | 37.05 | 38.85 | 38.85 | +0.8 (+2.10%) | 21,329 |
| 10 Jun 2019 | INR | 34.75 | 38.05 | 33.65 | 38.05 | 38.05 | +3.45 (+9.97%) | 57,552 |
| 7 Jun 2019 | INR | 32.25 | 34.65 | 31.95 | 34.6 | 34.6 | +1.6 (+4.85%) | 75,738 |
| 6 Jun 2019 | INR | 33.2 | 33.85 | 32.95 | 33 | 33 | -1.65 (-4.76%) | 27,919 |
| 4 Jun 2019 | INR | 36 | 36 | 34.1 | 34.65 | 34.65 | -1.15 (-3.21%) | 79,615 |
| 3 Jun 2019 | INR | 34.5 | 36.5 | 34 | 35.8 | 35.8 | +0.9 (+2.58%) | 123,442 |
| 31 May 2019 | INR | 33.85 | 35 | 32.8 | 34.9 | 34.9 | +1.05 (+3.10%) | 19,802 |
| 30 May 2019 | INR | 32.9 | 34.2 | 31.7 | 33.85 | 33.85 | +0.95 (+2.89%) | 21,269 |
| 29 May 2019 | INR | 32.7 | 33.15 | 31.55 | 32.9 | 32.9 | +1.25 (+3.95%) | 22,956 |
| 28 May 2019 | INR | 29.1 | 31.75 | 29.1 | 31.65 | 31.65 | +1.4 (+4.63%) | 29,566 |
| 27 May 2019 | INR | 27.9 | 30.8 | 27.9 | 30.25 | 30.25 | +0.9 (+3.07%) | 269,602 |
| 24 May 2019 | INR | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.5 (-4.86%) | 10 |
| 23 May 2019 | INR | 30.85 | 33.2 | 30.85 | 30.85 | 30.85 | -3.4 (-9.93%) | 12,806 |
| 22 May 2019 | INR | 37.9 | 37.95 | 34 | 34.25 | 34.25 | -3.5 (-9.27%) | 77,965 |
| 21 May 2019 | INR | 39.9 | 39.9 | 36.1 | 37.75 | 37.75 | -1.65 (-4.19%) | 100,307 |
| 20 May 2019 | INR | 39 | 40.5 | 37.45 | 39.4 | 39.4 | +1.3 (+3.41%) | 74,696 |
| 17 May 2019 | INR | 36.8 | 38.5 | 36.8 | 38.1 | 38.1 | -0.15 (-0.39%) | 14,292 |
| 16 May 2019 | INR | 38.15 | 38.9 | 36 | 38.25 | 38.25 | -0.9 (-2.30%) | 82,639 |
| 15 May 2019 | INR | 40 | 40 | 37 | 39.15 | 39.15 | -0.5 (-1.26%) | 87,370 |
| 14 May 2019 | INR | 39.25 | 40.9 | 37.6 | 39.65 | 39.65 | -0.75 (-1.86%) | 62,546 |
| 13 May 2019 | INR | 41 | 41.35 | 39.25 | 40.4 | 40.4 | -0.8 (-1.94%) | 64,298 |
| 10 May 2019 | INR | 40.1 | 42 | 36.95 | 41.2 | 41.2 | +0.15 (+0.37%) | 100,501 |
| 9 May 2019 | INR | 41.4 | 41.5 | 39.5 | 41.05 | 41.05 | -1 (-2.38%) | 97,563 |
| 8 May 2019 | INR | 41 | 42.5 | 40 | 42.05 | 42.05 | +0.15 (+0.36%) | 68,675 |
| 7 May 2019 | INR | 42 | 43.7 | 41.65 | 41.9 | 41.9 | -2.7 (-6.05%) | 71,114 |
| 6 May 2019 | INR | 46.75 | 49.4 | 44.5 | 44.6 | 44.6 | -2.95 (-6.20%) | 108,508 |
| 3 May 2019 | INR | 49 | 49.5 | 46.5 | 47.55 | 47.55 | -1.45 (-2.96%) | 82,102 |
| 2 May 2019 | INR | 44 | 50.2 | 42.5 | 49 | 49 | +2.95 (+6.41%) | 101,023 |
| 30 Apr 2019 | INR | 45 | 47.8 | 41.25 | 46.05 | 46.05 | +1.9 (+4.30%) | 196,210 |
