| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 43.6 | 44.9 | 43.1 | 43.2 | 43.2 | -0.8 (-1.82%) | 3,955 |
| 11 Jun 2019 | INR | 44 | 45.4 | 41.65 | 44 | 44 | -0.5 (-1.12%) | 6,448 |
| 10 Jun 2019 | INR | 44.25 | 45.75 | 43.7 | 44.5 | 44.5 | -0.75 (-1.66%) | 5,250 |
| 7 Jun 2019 | INR | 44.25 | 45.5 | 44.2 | 45.25 | 45.25 | +0.15 (+0.33%) | 1,310 |
| 6 Jun 2019 | INR | 45.3 | 46.2 | 45 | 45.1 | 45.1 | -0.65 (-1.42%) | 4,635 |
| 4 Jun 2019 | INR | 44.6 | 46 | 44.6 | 45.75 | 45.75 | +0.45 (+0.99%) | 4,501 |
| 3 Jun 2019 | INR | 45 | 47.55 | 44.45 | 45.3 | 45.3 | -0.4 (-0.88%) | 45,981 |
| 31 May 2019 | INR | 44.4 | 48 | 44.3 | 45.7 | 45.7 | -0.35 (-0.76%) | 16,477 |
| 30 May 2019 | INR | 45.9 | 46.5 | 45 | 46.05 | 46.05 | +0.1 (+0.22%) | 10,533 |
| 29 May 2019 | INR | 47.75 | 49.2 | 45.1 | 45.95 | 45.95 | -1.95 (-4.07%) | 7,965 |
| 28 May 2019 | INR | 51 | 51 | 47.1 | 47.9 | 47.9 | -2.35 (-4.68%) | 17,382 |
| 27 May 2019 | INR | 49.9 | 52 | 49.55 | 50.25 | 50.25 | +0.35 (+0.70%) | 13,682 |
| 24 May 2019 | INR | 49.3 | 51.3 | 47 | 49.9 | 49.9 | +0.1 (+0.20%) | 22,736 |
| 23 May 2019 | INR | 53.5 | 53.6 | 48.9 | 49.8 | 49.8 | -1.6 (-3.11%) | 48,878 |
| 22 May 2019 | INR | 45.4 | 52.1 | 44.8 | 51.4 | 51.4 | +7.95 (+18.30%) | 280,501 |
| 21 May 2019 | INR | 41 | 43.6 | 39.9 | 43.45 | 43.45 | +3.55 (+8.90%) | 12,846 |
| 20 May 2019 | INR | 38.6 | 40.85 | 37.75 | 39.9 | 39.9 | +3.65 (+10.07%) | 6,492 |
| 17 May 2019 | INR | 37.3 | 37.3 | 35.8 | 36.25 | 36.25 | -0.55 (-1.49%) | 3,343 |
| 16 May 2019 | INR | 37.6 | 37.9 | 36.15 | 36.8 | 36.8 | -0.7 (-1.87%) | 4,695 |
| 15 May 2019 | INR | 36.8 | 37.7 | 36 | 37.5 | 37.5 | +0.7 (+1.90%) | 4,513 |
| 14 May 2019 | INR | 37.2 | 37.95 | 35.35 | 36.8 | 36.8 | -1.35 (-3.54%) | 16,890 |
| 13 May 2019 | INR | 39.6 | 39.9 | 37.05 | 38.15 | 38.15 | -2.05 (-5.10%) | 8,211 |
| 10 May 2019 | INR | 41.4 | 41.65 | 40.1 | 40.2 | 40.2 | -0.2 (-0.50%) | 1,702 |
| 9 May 2019 | INR | 39 | 41 | 38.6 | 40.4 | 40.4 | +0.75 (+1.89%) | 3,860 |
| 8 May 2019 | INR | 41.2 | 41.2 | 39.2 | 39.65 | 39.65 | -0.5 (-1.25%) | 3,079 |
| 7 May 2019 | INR | 41.6 | 41.7 | 40 | 40.15 | 40.15 | -1.4 (-3.37%) | 5,012 |
| 6 May 2019 | INR | 41.8 | 41.8 | 40 | 41.55 | 41.55 | +0.6 (+1.47%) | 1,377 |
| 3 May 2019 | INR | 41.9 | 41.9 | 40.3 | 40.95 | 40.95 | -0.05 (-0.12%) | 1,229 |
| 2 May 2019 | INR | 40.9 | 42.3 | 40.8 | 41 | 41 | +0.2 (+0.49%) | 2,846 |
| 30 Apr 2019 | INR | 41.4 | 41.7 | 39.95 | 40.8 | 40.8 | -1.3 (-3.09%) | 6,005 |
