| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 28.25 | 29 | 28 | 28.4 | 28.4 | -0.05 (-0.18%) | 116,254 |
| 11 Jun 2019 | INR | 28.3 | 28.75 | 27.85 | 28.45 | 28.45 | +0.05 (+0.18%) | 364,206 |
| 10 Jun 2019 | INR | 28.35 | 28.8 | 28 | 28.4 | 28.4 | -0.25 (-0.87%) | 371,414 |
| 7 Jun 2019 | INR | 28.65 | 28.85 | 27.8 | 28.65 | 28.65 | -0.15 (-0.52%) | 18,741 |
| 6 Jun 2019 | INR | 28.95 | 29 | 27.85 | 28.8 | 28.8 | -0.1 (-0.35%) | 35,551 |
| 4 Jun 2019 | INR | 29 | 29.4 | 28.65 | 28.9 | 28.9 | -0.65 (-2.20%) | 55,060 |
| 3 Jun 2019 | INR | 28.95 | 30.7 | 28.95 | 29.55 | 29.55 | +0.05 (+0.17%) | 144,854 |
| 31 May 2019 | INR | 30.2 | 31 | 29.1 | 29.5 | 29.5 | -1.25 (-4.07%) | 34,687 |
| 30 May 2019 | INR | 30.35 | 31.15 | 30.35 | 30.75 | 30.75 | -0.15 (-0.49%) | 26,380 |
| 29 May 2019 | INR | 30.15 | 31 | 29.75 | 30.9 | 30.9 | -0.1 (-0.32%) | 18,647 |
| 28 May 2019 | INR | 30.75 | 32 | 30.5 | 31 | 31 | +0.15 (+0.49%) | 66,696 |
| 27 May 2019 | INR | 30 | 31.2 | 30 | 30.85 | 30.85 | +1.25 (+4.22%) | 14,374 |
| 24 May 2019 | INR | 30.35 | 30.35 | 29.05 | 29.6 | 29.6 | +0.15 (+0.51%) | 29,986 |
| 23 May 2019 | INR | 31.5 | 31.5 | 29.05 | 29.45 | 29.45 | -0.8 (-2.64%) | 30,880 |
| 22 May 2019 | INR | 30 | 30.6 | 29.8 | 30.25 | 30.25 | -0.2 (-0.66%) | 12,674 |
| 21 May 2019 | INR | 30.5 | 30.8 | 29.8 | 30.45 | 30.45 | +0.2 (+0.66%) | 27,004 |
| 20 May 2019 | INR | 30.1 | 30.55 | 29 | 30.25 | 30.25 | +0.65 (+2.20%) | 48,255 |
| 17 May 2019 | INR | 29 | 29.9 | 28.45 | 29.6 | 29.6 | +0.5 (+1.72%) | 27,655 |
| 16 May 2019 | INR | 28.6 | 29.4 | 27.8 | 29.1 | 29.1 | -0.1 (-0.34%) | 91,350 |
| 15 May 2019 | INR | 29.25 | 29.7 | 28.15 | 29.2 | 29.2 | +0.05 (+0.17%) | 77,203 |
| 14 May 2019 | INR | 28.05 | 30 | 28 | 29.15 | 29.15 | +0.9 (+3.19%) | 31,499 |
| 13 May 2019 | INR | 28.85 | 29.3 | 27.75 | 28.25 | 28.25 | -1.15 (-3.91%) | 40,776 |
| 10 May 2019 | INR | 29.5 | 29.55 | 28.85 | 29.4 | 29.4 | +0.55 (+1.91%) | 22,024 |
| 9 May 2019 | INR | 29.3 | 29.65 | 28.4 | 28.85 | 28.85 | -0.6 (-2.04%) | 76,970 |
| 8 May 2019 | INR | 28.85 | 29.9 | 28.4 | 29.45 | 29.45 | 0.0 (0.0%) | 20,280 |
| 7 May 2019 | INR | 29.35 | 29.95 | 28.8 | 29.45 | 29.45 | +0.2 (+0.68%) | 17,173 |
| 6 May 2019 | INR | 29.65 | 29.9 | 28.6 | 29.25 | 29.25 | -0.65 (-2.17%) | 45,373 |
| 3 May 2019 | INR | 30 | 30.15 | 29.1 | 29.9 | 29.9 | -0.1 (-0.33%) | 10,129 |
| 2 May 2019 | INR | 30 | 30.9 | 29.4 | 30 | 30 | -0.45 (-1.48%) | 29,738 |
| 30 Apr 2019 | INR | 31 | 31.2 | 30.05 | 30.45 | 30.45 | -0.45 (-1.46%) | 11,641 |
