| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2019 | INR | 43.2 | 44.1 | 42.5 | 42.6 | 42.6 | -0.8 (-1.84%) | 735,206 |
| 13 Jun 2019 | INR | 43.3 | 43.7 | 42.1 | 43.4 | 43.4 | +0.25 (+0.58%) | 878,605 |
| 12 Jun 2019 | INR | 42.95 | 43.7 | 42.95 | 43.15 | 43.15 | +0.6 (+1.41%) | 1,005,299 |
| 11 Jun 2019 | INR | 42.9 | 43.15 | 42 | 42.55 | 42.55 | -0.35 (-0.82%) | 373,551 |
| 10 Jun 2019 | INR | 43.95 | 44.1 | 42.8 | 42.9 | 42.9 | -0.35 (-0.81%) | 572,040 |
| 7 Jun 2019 | INR | 44.45 | 44.75 | 43 | 43.25 | 43.25 | -1.1 (-2.48%) | 958,801 |
| 6 Jun 2019 | INR | 45.65 | 45.9 | 44.15 | 44.35 | 44.35 | -0.85 (-1.88%) | 1,090,829 |
| 4 Jun 2019 | INR | 43.9 | 46.15 | 43.6 | 45.2 | 45.2 | +1.1 (+2.49%) | 1,564,837 |
| 3 Jun 2019 | INR | 43.55 | 45.1 | 42.05 | 44.1 | 44.1 | +0.8 (+1.85%) | 1,032,570 |
| 31 May 2019 | INR | 44.8 | 45 | 41.95 | 43.3 | 43.3 | -1.3 (-2.91%) | 733,078 |
| 30 May 2019 | INR | 44.9 | 45.2 | 44.25 | 44.6 | 44.6 | -0.1 (-0.22%) | 775,453 |
| 29 May 2019 | INR | 45.2 | 46 | 44.2 | 44.7 | 44.7 | -0.3 (-0.67%) | 1,087,465 |
| 28 May 2019 | INR | 43.5 | 46.6 | 43.05 | 45 | 45 | +1.85 (+4.29%) | 2,795,602 |
| 27 May 2019 | INR | 42.55 | 44 | 42.3 | 43.15 | 43.15 | +0.85 (+2.01%) | 728,280 |
| 24 May 2019 | INR | 44 | 44.3 | 41.5 | 42.3 | 42.3 | -1.1 (-2.53%) | 836,545 |
| 23 May 2019 | INR | 46 | 47.4 | 43.05 | 43.4 | 43.4 | -0.55 (-1.25%) | 3,296,384 |
| 22 May 2019 | INR | 44.2 | 44.25 | 42.45 | 43.95 | 43.95 | +0.6 (+1.38%) | 1,366,431 |
| 21 May 2019 | INR | 44.1 | 45.2 | 43.1 | 43.35 | 43.35 | +0.25 (+0.58%) | 2,839,782 |
| 20 May 2019 | INR | 41 | 43.9 | 41 | 43.1 | 43.1 | +5.7 (+15.24%) | 2,765,726 |
| 17 May 2019 | INR | 37 | 37.85 | 36.6 | 37.4 | 37.4 | +0.8 (+2.19%) | 605,735 |
| 16 May 2019 | INR | 37.5 | 37.5 | 35.6 | 36.6 | 36.6 | -0.9 (-2.40%) | 750,015 |
| 15 May 2019 | INR | 38.1 | 39.85 | 37.1 | 37.5 | 37.5 | -0.2 (-0.53%) | 991,433 |
| 14 May 2019 | INR | 37.6 | 37.95 | 37.15 | 37.7 | 37.7 | -0.1 (-0.26%) | 551,588 |
| 13 May 2019 | INR | 39.35 | 40 | 37.65 | 37.8 | 37.8 | -1.3 (-3.32%) | 388,130 |
| 10 May 2019 | INR | 39.7 | 40 | 38.7 | 39.1 | 39.1 | -0.05 (-0.13%) | 389,550 |
| 9 May 2019 | INR | 38.25 | 39.5 | 37.45 | 39.15 | 39.15 | +1.1 (+2.89%) | 704,888 |
| 8 May 2019 | INR | 39.85 | 40 | 37.8 | 38.05 | 38.05 | -1.4 (-3.55%) | 793,079 |
| 7 May 2019 | INR | 40.5 | 41.65 | 39.1 | 39.45 | 39.45 | -0.75 (-1.87%) | 752,888 |
| 6 May 2019 | INR | 41.4 | 41.55 | 39.95 | 40.2 | 40.2 | -1.7 (-4.06%) | 482,271 |
| 3 May 2019 | INR | 41.9 | 43.65 | 41.5 | 41.9 | 41.9 | +0.1 (+0.24%) | 432,762 |
