| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2019 | INR | 42.75 | 43.1 | 40.3 | 41.9 | 41.9 | -1.15 (-2.67%) | 7,488 |
| 18 Jun 2019 | INR | 43.8 | 43.8 | 42.2 | 43.05 | 43.05 | -0.35 (-0.81%) | 888 |
| 17 Jun 2019 | INR | 44.75 | 44.75 | 42.9 | 43.4 | 43.4 | -1.35 (-3.02%) | 2,259 |
| 14 Jun 2019 | INR | 45.2 | 45.2 | 44.5 | 44.75 | 44.75 | +0.1 (+0.22%) | 82 |
| 13 Jun 2019 | INR | 45.25 | 45.35 | 44.55 | 44.65 | 44.65 | -0.15 (-0.33%) | 991 |
| 12 Jun 2019 | INR | 44.65 | 45.3 | 44.65 | 44.8 | 44.8 | +0.7 (+1.59%) | 1,521 |
| 11 Jun 2019 | INR | 43 | 45.5 | 42.75 | 44.1 | 44.1 | +0.75 (+1.73%) | 3,129 |
| 10 Jun 2019 | INR | 45.1 | 45.1 | 43.2 | 43.35 | 43.35 | -0.95 (-2.14%) | 1,690 |
| 7 Jun 2019 | INR | 45.6 | 45.6 | 44.25 | 44.3 | 44.3 | -1.45 (-3.17%) | 3,542 |
| 6 Jun 2019 | INR | 45.45 | 46 | 45 | 45.75 | 45.75 | -0.25 (-0.54%) | 2,230 |
| 4 Jun 2019 | INR | 46.25 | 46.9 | 45 | 46 | 46 | -0.45 (-0.97%) | 1,416 |
| 3 Jun 2019 | INR | 48.15 | 48.15 | 45.4 | 46.45 | 46.45 | -1.1 (-2.31%) | 2,937 |
| 31 May 2019 | INR | 49.35 | 49.45 | 47.5 | 47.55 | 47.55 | -1.8 (-3.65%) | 2,123 |
| 30 May 2019 | INR | 47.15 | 50.5 | 47.15 | 49.35 | 49.35 | +1.8 (+3.79%) | 12,554 |
| 29 May 2019 | INR | 46.25 | 48 | 46.25 | 47.55 | 47.55 | +1.6 (+3.48%) | 3,490 |
| 28 May 2019 | INR | 46 | 46.5 | 45.25 | 45.95 | 45.95 | -0.3 (-0.65%) | 3,235 |
| 27 May 2019 | INR | 44.05 | 46.45 | 44.05 | 46.25 | 46.25 | +2.35 (+5.35%) | 28,683 |
| 24 May 2019 | INR | 44.2 | 45.05 | 43.25 | 43.9 | 43.9 | -0.7 (-1.57%) | 1,616 |
| 23 May 2019 | INR | 45.1 | 45.55 | 44.1 | 44.6 | 44.6 | -0.2 (-0.45%) | 2,393 |
| 22 May 2019 | INR | 43.05 | 46.4 | 42.35 | 44.8 | 44.8 | +2.4 (+5.66%) | 13,488 |
| 21 May 2019 | INR | 42.1 | 42.75 | 42.05 | 42.4 | 42.4 | -0.05 (-0.12%) | 1,254 |
| 20 May 2019 | INR | 41.05 | 43 | 41.05 | 42.45 | 42.45 | +1.45 (+3.54%) | 10,761 |
| 17 May 2019 | INR | 40.75 | 41.4 | 40.45 | 41 | 41 | +0.3 (+0.74%) | 1,463 |
| 16 May 2019 | INR | 42.15 | 42.15 | 40.4 | 40.7 | 40.7 | -1.1 (-2.63%) | 4,581 |
| 15 May 2019 | INR | 42.75 | 43 | 41.35 | 41.8 | 41.8 | -0.3 (-0.71%) | 3,302 |
| 14 May 2019 | INR | 40.5 | 43.15 | 40.25 | 42.1 | 42.1 | +1.15 (+2.81%) | 10,294 |
| 13 May 2019 | INR | 42 | 42.4 | 40.75 | 40.95 | 40.95 | -1.7 (-3.99%) | 5,059 |
| 10 May 2019 | INR | 41.85 | 42.7 | 41.85 | 42.65 | 42.65 | +1.1 (+2.65%) | 620 |
| 9 May 2019 | INR | 42.5 | 42.65 | 41.35 | 41.55 | 41.55 | -0.2 (-0.48%) | 9,333 |
| 8 May 2019 | INR | 42.7 | 43.15 | 41.6 | 41.75 | 41.75 | -1.2 (-2.79%) | 5,696 |
