| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2019 | INR | 23.35 | 23.35 | 22.55 | 22.95 | 22.95 | -0.45 (-1.92%) | 756,307 |
| 12 Jun 2019 | INR | 23.9 | 23.9 | 23.25 | 23.4 | 23.4 | -0.5 (-2.09%) | 660,083 |
| 11 Jun 2019 | INR | 24.25 | 24.25 | 23.8 | 23.9 | 23.9 | -0.3 (-1.24%) | 561,021 |
| 10 Jun 2019 | INR | 24.65 | 24.8 | 24 | 24.2 | 24.2 | -0.35 (-1.43%) | 483,461 |
| 7 Jun 2019 | INR | 24.75 | 25 | 24.5 | 24.55 | 24.55 | -0.2 (-0.81%) | 674,817 |
| 6 Jun 2019 | INR | 25.2 | 25.25 | 24.7 | 24.75 | 24.75 | -0.25 (-1%) | 889,482 |
| 4 Jun 2019 | INR | 24.95 | 25.5 | 24.9 | 25 | 25 | +0.1 (+0.40%) | 1,342,711 |
| 3 Jun 2019 | INR | 25.15 | 25.15 | 24.85 | 24.9 | 24.9 | -0.1 (-0.40%) | 787,923 |
| 31 May 2019 | INR | 25.6 | 25.95 | 24.85 | 25 | 25 | -0.45 (-1.77%) | 1,120,379 |
| 30 May 2019 | INR | 25.5 | 25.7 | 25.25 | 25.45 | 25.45 | +0.2 (+0.79%) | 577,127 |
| 29 May 2019 | INR | 26.4 | 26.4 | 25.05 | 25.25 | 25.25 | -0.8 (-3.07%) | 1,397,330 |
| 28 May 2019 | INR | 26.3 | 26.35 | 25.95 | 26.05 | 26.05 | +0.1 (+0.39%) | 776,989 |
| 27 May 2019 | INR | 25.8 | 26.75 | 25.4 | 25.95 | 25.95 | +0.55 (+2.17%) | 1,607,181 |
| 24 May 2019 | INR | 25.4 | 25.9 | 25.2 | 25.4 | 25.4 | +0.35 (+1.40%) | 1,441,151 |
| 23 May 2019 | INR | 27 | 27.3 | 24.9 | 25.05 | 25.05 | -1.3 (-4.93%) | 2,621,879 |
| 22 May 2019 | INR | 26.85 | 27.2 | 26.1 | 26.35 | 26.35 | -0.35 (-1.31%) | 1,209,788 |
| 21 May 2019 | INR | 27.1 | 27.75 | 26.6 | 26.7 | 26.7 | -0.25 (-0.93%) | 886,506 |
| 20 May 2019 | INR | 26.8 | 27.5 | 26.5 | 26.95 | 26.95 | +1 (+3.85%) | 1,145,925 |
| 17 May 2019 | INR | 25.9 | 26.25 | 25.5 | 25.95 | 25.95 | 0.0 (0.0%) | 1,126,876 |
| 16 May 2019 | INR | 26.55 | 26.55 | 25.05 | 25.95 | 25.95 | -1.6 (-5.81%) | 1,899,575 |
| 15 May 2019 | INR | 27.9 | 28.9 | 27.2 | 27.55 | 27.55 | 0.0 (0.0%) | 607,888 |
| 14 May 2019 | INR | 27.95 | 28.5 | 27.4 | 27.55 | 27.55 | -0.2 (-0.72%) | 602,447 |
| 13 May 2019 | INR | 28.6 | 28.95 | 27.55 | 27.75 | 27.75 | -1 (-3.48%) | 456,095 |
| 10 May 2019 | INR | 28.5 | 29 | 28.5 | 28.75 | 28.75 | +0.3 (+1.05%) | 317,959 |
| 9 May 2019 | INR | 28 | 29.05 | 27.6 | 28.45 | 28.45 | +0.5 (+1.79%) | 711,696 |
| 8 May 2019 | INR | 29 | 29.15 | 27.9 | 27.95 | 27.95 | -1 (-3.45%) | 924,596 |
| 7 May 2019 | INR | 29.7 | 30 | 28.85 | 28.95 | 28.95 | -0.5 (-1.70%) | 695,241 |
| 6 May 2019 | INR | 29.65 | 30.25 | 29.3 | 29.45 | 29.45 | -0.75 (-2.48%) | 524,610 |
| 3 May 2019 | INR | 31.45 | 31.45 | 29.85 | 30.2 | 30.2 | -0.7 (-2.27%) | 589,400 |
| 2 May 2019 | INR | 31.35 | 32.1 | 30.8 | 30.9 | 30.9 | -0.6 (-1.90%) | 420,532 |
