| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2019 | INR | 33 | 33.05 | 31.3 | 31.6 | 31.6 | -1.15 (-3.51%) | 487,404 |
| 11 Jun 2019 | INR | 31.75 | 32.9 | 31.1 | 32.75 | 32.75 | +0.6 (+1.87%) | 611,135 |
| 10 Jun 2019 | INR | 32.95 | 33.4 | 31.3 | 32.15 | 32.15 | -0.5 (-1.53%) | 468,835 |
| 7 Jun 2019 | INR | 34.8 | 34.95 | 32 | 32.65 | 32.65 | -1.4 (-4.11%) | 618,634 |
| 6 Jun 2019 | INR | 36.2 | 36.2 | 33 | 34.05 | 34.05 | -1.4 (-3.95%) | 833,958 |
| 4 Jun 2019 | INR | 35.5 | 36.6 | 35.15 | 35.45 | 35.45 | -0.35 (-0.98%) | 424,311 |
| 3 Jun 2019 | INR | 35.95 | 35.95 | 34.65 | 35.8 | 35.8 | +0.35 (+0.99%) | 389,366 |
| 31 May 2019 | INR | 36.3 | 36.45 | 34.75 | 35.45 | 35.45 | -0.85 (-2.34%) | 602,950 |
| 30 May 2019 | INR | 37.2 | 37.2 | 35.4 | 36.3 | 36.3 | -0.4 (-1.09%) | 615,750 |
| 29 May 2019 | INR | 38.05 | 38.05 | 36.5 | 36.7 | 36.7 | -1.35 (-3.55%) | 492,405 |
| 28 May 2019 | INR | 38.3 | 39.3 | 37.9 | 38.05 | 38.05 | 0.0 (0.0%) | 458,285 |
| 27 May 2019 | INR | 39.7 | 39.7 | 37.7 | 38.05 | 38.05 | -1.15 (-2.93%) | 443,970 |
| 24 May 2019 | INR | 38.2 | 39.65 | 38 | 39.2 | 39.2 | +1.15 (+3.02%) | 568,756 |
| 23 May 2019 | INR | 39.7 | 39.95 | 37.8 | 38.05 | 38.05 | -0.85 (-2.19%) | 621,807 |
| 22 May 2019 | INR | 38.05 | 39.35 | 37.15 | 38.9 | 38.9 | +1.1 (+2.91%) | 708,075 |
| 21 May 2019 | INR | 39 | 39 | 37.45 | 37.8 | 37.8 | -1.1 (-2.83%) | 475,501 |
| 20 May 2019 | INR | 37 | 39.3 | 36.5 | 38.9 | 38.9 | +3.3 (+9.27%) | 1,003,951 |
| 17 May 2019 | INR | 35.95 | 36.45 | 35 | 35.6 | 35.6 | -0.05 (-0.14%) | 434,788 |
| 16 May 2019 | INR | 34.9 | 36.15 | 34.8 | 35.65 | 35.65 | +0.15 (+0.42%) | 392,800 |
| 15 May 2019 | INR | 37.5 | 37.5 | 35.25 | 35.5 | 35.5 | -1.55 (-4.18%) | 607,808 |
| 14 May 2019 | INR | 35.1 | 37.9 | 34.75 | 37.05 | 37.05 | +1.8 (+5.11%) | 1,016,282 |
| 13 May 2019 | INR | 36.65 | 37.65 | 34.9 | 35.25 | 35.25 | -1.95 (-5.24%) | 701,685 |
| 10 May 2019 | INR | 37.6 | 38.3 | 36.6 | 37.2 | 37.2 | +0.25 (+0.68%) | 1,272,084 |
| 9 May 2019 | INR | 38.95 | 39.3 | 36.35 | 36.95 | 36.95 | -2.4 (-6.10%) | 1,758,095 |
| 8 May 2019 | INR | 36 | 41.55 | 35.3 | 39.35 | 39.35 | +2.85 (+7.81%) | 3,735,792 |
| 7 May 2019 | INR | 36 | 38.35 | 34.1 | 36.5 | 36.5 | -1.05 (-2.80%) | 3,246,836 |
| 6 May 2019 | INR | 35.8 | 37.75 | 35.8 | 37.55 | 37.55 | +0.8 (+2.18%) | 571,348 |
| 3 May 2019 | INR | 36.2 | 38 | 36.2 | 36.75 | 36.75 | +0.15 (+0.41%) | 965,870 |
| 2 May 2019 | INR | 37.95 | 37.95 | 36.45 | 36.6 | 36.6 | -0.95 (-2.53%) | 517,274 |
| 30 Apr 2019 | INR | 39.5 | 39.5 | 37.3 | 37.55 | 37.55 | -1.65 (-4.21%) | 481,193 |
